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

Dennys Corp (NQ: DENN )

7.790 -0.350 (-4.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 30, 2005 4.060 4.090 3.950 4.030 954,926 -0.02(-0.49%)
Dec 29, 2005 3.940 4.080 3.860 4.050 2,390,259 +0.14(+3.58%)
Dec 28, 2005 4.000 4.050 3.900 3.910 864,500 -0.06(-1.51%)
Dec 27, 2005 4.020 4.100 3.950 3.970 361,900 -0.05(-1.24%)
Dec 23, 2005 3.990 4.060 3.916 4.020 1,085,651 +0.03(+0.75%)
Dec 22, 2005 3.940 4.040 3.940 3.990 729,980 +0.08(+2.05%)
Dec 21, 2005 4.050 4.080 3.880 3.910 601,785 -0.13(-3.22%)
Dec 20, 2005 4.160 4.250 4.000 4.040 574,104 -0.10(-2.42%)
Dec 19, 2005 4.450 4.450 4.120 4.140 402,641 -0.36(-8.00%)
Dec 16, 2005 4.450 4.650 4.320 4.500 805,987 +0.05(+1.12%)
Dec 15, 2005 4.610 4.640 4.390 4.450 352,112 -0.18(-3.89%)
Dec 14, 2005 4.570 4.850 4.500 4.630 247,714 +0.10(+2.21%)
Dec 13, 2005 4.750 4.810 4.490 4.530 497,418 -0.22(-4.63%)
Dec 12, 2005 4.880 4.900 4.710 4.750 263,064 -0.13(-2.66%)
Dec 09, 2005 4.840 4.950 4.740 4.880 143,906 +0.08(+1.67%)
Dec 08, 2005 4.720 4.860 4.700 4.800 185,471 +0.11(+2.35%)
Dec 07, 2005 4.690 4.760 4.530 4.690 178,478 -0.01(-0.21%)
Dec 06, 2005 4.830 5.000 4.460 4.700 720,412 -0.08(-1.67%)
Dec 05, 2005 4.870 5.050 4.770 4.780 443,030 -0.13(-2.65%)
Dec 02, 2005 5.210 5.220 4.860 4.910 623,177 -0.10(-2.00%)
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.