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

Dennys Corp (NQ: DENN )

8.090 UNCHANGED
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 (%)
Sep 30, 2005 4.300 4.300 4.040 4.150 1,725,151 -0.15(-3.49%)
Sep 29, 2005 4.220 4.300 4.150 4.300 155,413 +0.07(+1.65%)
Sep 28, 2005 4.330 4.400 4.120 4.230 218,131 -0.11(-2.53%)
Sep 27, 2005 4.410 4.450 4.260 4.340 342,344 -0.06(-1.36%)
Sep 26, 2005 4.450 4.610 4.300 4.400 267,778 +0.00(+0.00%)
Sep 23, 2005 4.400 4.500 4.170 4.400 247,924 +0.14(+3.29%)
Sep 22, 2005 4.260 4.320 4.000 4.260 317,383 +0.04(+0.95%)
Sep 21, 2005 4.230 4.340 4.210 4.220 351,520 -0.03(-0.71%)
Sep 20, 2005 4.530 4.720 4.220 4.250 484,096 -0.25(-5.56%)
Sep 19, 2005 4.300 4.550 4.300 4.500 354,582 +0.20(+4.65%)
Sep 16, 2005 4.400 4.630 4.230 4.300 893,432 -0.09(-2.05%)
Sep 15, 2005 4.460 4.470 4.280 4.390 288,426 -0.05(-1.13%)
Sep 14, 2005 4.610 4.760 4.350 4.440 677,600 -0.13(-2.84%)
Sep 13, 2005 4.875 4.890 4.550 4.570 582,437 -0.33(-6.73%)
Sep 12, 2005 4.910 5.000 4.850 4.900 360,834 -0.01(-0.20%)
Sep 09, 2005 4.950 5.000 4.910 4.910 109,841 -0.05(-1.01%)
Sep 08, 2005 5.070 5.070 4.930 4.960 146,856 -0.12(-2.36%)
Sep 07, 2005 5.090 5.130 5.040 5.080 135,274 -0.01(-0.20%)
Sep 06, 2005 5.000 5.200 4.980 5.090 416,205 +0.09(+1.80%)
Sep 02, 2005 4.950 5.040 4.720 5.000 426,634 +0.01(+0.20%)
Sep 01, 2005 5.270 5.300 4.950 4.990 825,642 -0.26(-4.95%)
Aug 31, 2005 5.070 5.300 4.910 5.250 381,415 +0.21(+4.17%)
Aug 30, 2005 5.240 5.350 4.910 5.040 630,832 -0.21(-4.00%)
Aug 29, 2005 5.320 5.350 5.210 5.250 335,207 -0.12(-2.23%)
Aug 26, 2005 5.650 5.650 5.270 5.370 414,279 -0.23(-4.11%)
Aug 25, 2005 5.500 5.680 5.350 5.600 260,406 +0.09(+1.63%)
Aug 24, 2005 5.610 5.780 5.510 5.510 478,382 -0.32(-5.49%)
Aug 23, 2005 5.390 5.850 5.390 5.830 706,618 +0.40(+7.37%)
Aug 22, 2005 5.330 5.480 5.200 5.430 391,609 +0.02(+0.37%)
Aug 19, 2005 5.170 5.480 5.150 5.410 420,344 +0.23(+4.44%)
Aug 18, 2005 5.150 5.280 5.090 5.180 532,675 +0.01(+0.19%)
Aug 17, 2005 5.180 5.400 5.120 5.170 493,403 +0.01(+0.19%)
Aug 16, 2005 5.250 5.270 5.100 5.160 715,730 -0.14(-2.64%)
Aug 15, 2005 5.400 5.520 5.250 5.300 310,582 -0.15(-2.75%)
Aug 12, 2005 5.530 5.600 5.340 5.450 654,304 -0.07(-1.27%)
Aug 11, 2005 5.240 5.610 5.220 5.520 517,720 +0.25(+4.74%)
Aug 10, 2005 5.520 5.700 5.150 5.270 1,549,332 -0.20(-3.66%)
Aug 09, 2005 5.590 5.700 5.300 5.470 1,374,395 -0.04(-0.73%)
Aug 08, 2005 5.910 5.940 5.250 5.510 1,309,026 -0.21(-3.67%)
Aug 05, 2005 5.990 5.990 5.640 5.720 479,016 -0.08(-1.38%)
Aug 04, 2005 5.980 6.000 5.750 5.800 281,699 -0.14(-2.36%)
Aug 03, 2005 5.960 6.100 5.820 5.940 505,142 +0.08(+1.37%)
Aug 02, 2005 5.690 5.980 5.620 5.860 772,615 +0.16(+2.81%)
Aug 01, 2005 5.650 5.740 5.600 5.700 1,138,356 +0.08(+1.42%)
Jul 29, 2005 5.620 5.850 5.350 5.620 2,768,486 -0.24(-4.10%)
Jul 28, 2005 5.940 5.940 5.260 5.860 559,296 +0.04(+0.69%)
Jul 27, 2005 5.980 5.980 5.700 5.820 1,441,876 -0.13(-2.18%)
Jul 26, 2005 5.830 6.000 5.830 5.950 692,901 +0.06(+1.02%)
Jul 25, 2005 6.000 6.030 5.820 5.890 557,128 -0.11(-1.83%)
Jul 22, 2005 5.860 6.003 5.780 6.000 1,447,666 -0.04(-0.66%)
Jul 21, 2005 6.060 6.120 6.020 6.040 702,266 -0.07(-1.06%)
Jul 20, 2005 6.060 6.150 5.980 6.105 874,438 -0.00(-0.08%)
Jul 19, 2005 6.200 6.200 6.030 6.110 1,025,084 -0.01(-0.16%)
Jul 18, 2005 6.010 6.150 5.920 6.120 1,076,864 +0.14(+2.34%)
Jul 15, 2005 5.750 6.050 5.730 5.980 1,692,922 +0.18(+3.10%)
Jul 14, 2005 6.050 6.050 5.776 5.800 349,840 -0.12(-2.03%)
Jul 13, 2005 5.800 6.010 5.740 5.920 1,025,990 +0.08(+1.37%)
Jul 12, 2005 5.450 5.950 5.450 5.840 1,786,678 +0.35(+6.38%)
Jul 11, 2005 5.400 5.540 5.400 5.490 2,187,857 +0.09(+1.67%)
Jul 08, 2005 5.460 5.470 5.250 5.400 964,067 -0.04(-0.74%)
Jul 07, 2005 5.450 5.500 5.300 5.440 1,333,503 -0.03(-0.55%)
Jul 06, 2005 5.500 5.690 5.300 5.470 1,368,515 -0.03(-0.55%)
Jul 05, 2005 5.250 5.530 5.250 5.500 679,500 +0.26(+4.96%)
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.