Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dennys Corp (NQ: DENN )

8.090 +0.030 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2004 2.870 2.980 2.860 2.950 153,500 +0.06(+2.08%)
Jul 29, 2004 2.750 2.940 2.750 2.890 566,600 +0.19(+7.04%)
Jul 28, 2004 2.640 2.750 2.600 2.700 59,700 +0.05(+1.89%)
Jul 27, 2004 2.650 2.650 2.550 2.650 120,400 +0.06(+2.32%)
Jul 26, 2004 2.680 2.700 2.520 2.590 387,700 -0.14(-5.13%)
Jul 23, 2004 2.690 2.740 2.650 2.730 68,100 +0.04(+1.49%)
Jul 22, 2004 2.740 2.740 2.650 2.690 40,300 -0.06(-2.18%)
Jul 21, 2004 2.750 2.750 2.700 2.750 81,500 +0.00(+0.00%)
Jul 20, 2004 2.700 2.750 2.640 2.750 42,700 +0.05(+1.85%)
Jul 19, 2004 2.710 2.730 2.620 2.700 205,000 -0.10(-3.57%)
Jul 16, 2004 2.850 2.850 2.710 2.800 177,100 -0.02(-0.71%)
Jul 15, 2004 2.890 2.900 2.760 2.820 265,900 -0.07(-2.42%)
Jul 14, 2004 2.930 2.930 2.800 2.890 454,600 -0.04(-1.37%)
Jul 13, 2004 2.880 2.930 2.700 2.930 336,900 +0.07(+2.45%)
Jul 12, 2004 2.740 2.860 2.700 2.860 386,700 +0.12(+4.38%)
Jul 09, 2004 2.550 2.800 2.500 2.740 489,500 +0.29(+11.84%)
Jul 08, 2004 2.400 2.520 2.330 2.450 1,012,600 +0.03(+1.24%)
Jul 07, 2004 2.150 2.490 2.140 2.420 702,800 +0.27(+12.56%)
Jul 06, 2004 2.180 2.200 2.150 2.150 86,600 -0.05(-2.27%)
Jul 02, 2004 2.200 2.200 2.190 2.200 93,100 +0.00(+0.00%)
Jul 01, 2004 2.110 2.200 2.110 2.200 307,100 +0.06(+2.80%)
Jun 30, 2004 2.070 2.140 2.060 2.140 229,500 +0.05(+2.39%)
Jun 29, 2004 2.050 2.140 2.050 2.090 154,800 +0.04(+1.95%)
Jun 28, 2004 2.090 2.120 2.050 2.050 69,300 -0.05(-2.38%)
Jun 25, 2004 2.070 2.100 2.040 2.100 43,300 +0.03(+1.45%)
Jun 24, 2004 2.100 2.150 2.070 2.070 51,500 -0.05(-2.36%)
Jun 23, 2004 2.080 2.150 2.080 2.120 75,300 +0.02(+0.95%)
Jun 22, 2004 2.150 2.150 2.070 2.100 23,300 -0.02(-0.94%)
Jun 21, 2004 2.180 2.180 2.080 2.120 35,900 -0.07(-3.20%)
Jun 18, 2004 2.110 2.270 2.110 2.190 513,700 +0.06(+2.82%)
Jun 17, 2004 2.150 2.150 2.100 2.130 40,500 +0.00(+0.00%)
Jun 16, 2004 2.120 2.140 2.120 2.130 35,500 +0.00(+0.00%)
Jun 15, 2004 2.050 2.220 2.020 2.130 319,000 +0.04(+1.91%)
Jun 14, 2004 2.120 2.180 2.020 2.090 93,200 -0.06(-2.79%)
Jun 10, 2004 2.070 2.230 2.070 2.150 174,800 +0.08(+3.86%)
Jun 09, 2004 1.980 2.100 1.980 2.070 210,300 +0.08(+4.02%)
Jun 08, 2004 2.130 2.150 1.970 1.990 434,500 -0.16(-7.44%)
Jun 07, 2004 2.080 2.250 2.010 2.150 530,300 +0.07(+3.37%)
Jun 04, 2004 2.430 2.430 2.050 2.080 154,500 -0.22(-9.57%)
Jun 03, 2004 2.350 2.350 2.250 2.300 164,500 -0.05(-2.13%)
Jun 02, 2004 2.360 2.360 2.300 2.350 121,900 +0.00(+0.00%)
Jun 01, 2004 2.360 2.440 2.300 2.350 282,300 -0.05(-2.08%)
May 28, 2004 2.300 2.400 2.240 2.400 75,400 +0.12(+5.26%)
May 27, 2004 2.200 2.300 2.200 2.280 885,800 +0.08(+3.64%)
May 26, 2004 2.200 2.200 2.150 2.200 233,800 -0.02(-0.90%)
May 25, 2004 2.350 2.350 2.200 2.220 864,600 -0.13(-5.53%)
May 24, 2004 2.410 2.420 2.300 2.350 72,700 -0.10(-4.08%)
May 21, 2004 2.400 2.450 2.400 2.450 36,700 +0.00(+0.00%)
May 20, 2004 2.530 2.540 2.400 2.450 136,700 -0.09(-3.54%)
May 19, 2004 2.500 2.600 2.470 2.540 132,200 +0.04(+1.60%)
May 18, 2004 2.260 2.500 2.220 2.500 286,200 +0.26(+11.61%)
May 17, 2004 2.230 2.260 2.180 2.240 164,400 +0.02(+0.90%)
May 14, 2004 2.210 2.250 2.210 2.220 205,300 +0.01(+0.45%)
May 13, 2004 2.160 2.250 2.160 2.210 44,500 +0.03(+1.38%)
May 12, 2004 2.230 2.230 2.100 2.180 436,100 -0.05(-2.24%)
May 11, 2004 2.350 2.350 2.180 2.230 507,600 -0.07(-3.04%)
May 10, 2004 2.410 2.410 2.250 2.300 224,000 -0.10(-4.17%)
May 07, 2004 2.540 2.540 2.390 2.400 243,800 -0.14(-5.51%)
May 06, 2004 2.770 2.770 2.540 2.540 564,900 -0.19(-6.96%)
May 05, 2004 2.610 2.850 2.610 2.730 659,900 +0.11(+4.20%)
May 04, 2004 2.620 2.650 2.600 2.620 460,600 +0.04(+1.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.