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 (%)
Jan 31, 2003 0.6500 0.7000 0.6500 0.6500 18,500 +0.00(+0.00%)
Jan 30, 2003 0.6500 0.6500 0.6500 0.6500 400 -0.05(-7.14%)
Jan 29, 2003 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
Jan 28, 2003 0.6800 0.7100 0.6500 0.7000 85,400 +0.00(+0.00%)
Jan 27, 2003 0.7000 0.7000 0.6800 0.7000 7,800 +0.00(+0.00%)
Jan 24, 2003 0.7000 0.7100 0.7000 0.7000 28,700 -0.05(-6.67%)
Jan 23, 2003 0.7400 0.7800 0.7000 0.7500 223,300 +0.05(+7.14%)
Jan 22, 2003 0.7200 0.7500 0.7000 0.7000 9,400 -0.06(-7.89%)
Jan 21, 2003 0.7600 0.7600 0.7600 0.7600 6,200 -0.01(-1.30%)
Jan 17, 2003 0.7700 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Jan 16, 2003 0.7700 0.7700 0.7700 0.7700 4,100 -0.03(-3.75%)
Jan 15, 2003 0.7600 0.8000 0.7600 0.8000 31,200 +0.00(+0.00%)
Jan 14, 2003 0.7500 0.8200 0.7500 0.8000 43,700 -0.04(-4.76%)
Jan 13, 2003 0.8500 0.8500 0.8400 0.8400 900 +0.05(+6.33%)
Jan 10, 2003 0.7300 0.7900 0.7300 0.7900 4,000 +0.04(+5.33%)
Jan 09, 2003 0.7800 0.8500 0.7500 0.7500 33,000 -0.05(-6.25%)
Jan 08, 2003 0.8000 0.8000 0.7500 0.8000 19,000 +0.00(+0.00%)
Jan 07, 2003 0.8000 0.8000 0.8000 0.8000 5,800 +0.03(+3.90%)
Jan 06, 2003 0.6800 0.8000 0.6800 0.7700 30,100 +0.13(+20.31%)
Jan 03, 2003 0.6400 0.6400 0.6400 0.6400 400 -0.01(-1.54%)
Jan 02, 2003 0.6400 0.6500 0.6400 0.6500 20,000 +0.01(+1.56%)
Dec 31, 2002 0.6400 0.6500 0.6400 0.6400 27,400 +0.02(+3.23%)
Dec 30, 2002 0.7200 0.7200 0.6200 0.6200 400 -0.09(-12.68%)
Dec 27, 2002 0.6000 0.7100 0.6000 0.7100 20,300 +0.09(+14.52%)
Dec 26, 2002 0.5900 0.6200 0.5900 0.6200 24,900 +0.03(+5.08%)
Dec 24, 2002 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Dec 23, 2002 0.5700 0.5900 0.5700 0.5900 186,700 +0.00(+0.00%)
Dec 20, 2002 0.5700 0.5900 0.5700 0.5900 38,500 +0.01(+1.72%)
Dec 19, 2002 0.5800 0.5800 0.5700 0.5800 21,200 +0.01(+1.75%)
Dec 18, 2002 0.5700 0.5700 0.5700 0.5700 3,300 +0.00(+0.00%)
Dec 17, 2002 0.6200 0.6200 0.5700 0.5700 37,500 -0.01(-1.72%)
Dec 16, 2002 0.5800 0.6000 0.5800 0.5800 1,900 +0.00(+0.00%)
Dec 13, 2002 0.6200 0.6700 0.5800 0.5800 49,500 -0.04(-6.45%)
Dec 12, 2002 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Dec 11, 2002 0.6200 0.6200 0.6200 0.6200 2,000 +0.00(+0.00%)
Dec 10, 2002 0.6100 0.6400 0.6100 0.6200 11,700 +0.00(+0.00%)
Dec 09, 2002 0.6500 0.6500 0.6100 0.6200 12,500 -0.02(-3.13%)
Dec 06, 2002 0.6300 0.6400 0.6200 0.6400 24,600 +0.03(+4.92%)
Dec 05, 2002 0.6200 0.6200 0.6100 0.6100 6,100 +0.00(+0.00%)
Dec 04, 2002 0.6200 0.6300 0.6000 0.6100 30,200 -0.05(-7.58%)
Dec 03, 2002 0.6200 0.6600 0.6200 0.6600 13,000 +0.06(+10.00%)
Dec 02, 2002 0.6000 0.6000 0.6000 0.6000 900 -0.02(-3.23%)
Nov 29, 2002 0.6000 0.6200 0.6000 0.6200 3,600 +0.02(+3.33%)
Nov 27, 2002 0.6000 0.6000 0.6000 0.6000 10,000 +0.00(+0.00%)
Nov 26, 2002 0.6000 0.6000 0.6000 0.6000 18,200 -0.02(-3.23%)
Nov 25, 2002 0.6000 0.6200 0.6000 0.6200 3,800 +0.01(+1.64%)
Nov 22, 2002 0.6500 0.6600 0.6100 0.6100 45,700 -0.02(-3.17%)
Nov 21, 2002 0.6300 0.6500 0.6300 0.6300 1,100 -0.03(-4.55%)
Nov 20, 2002 0.6600 0.6600 0.6600 0.6600 149,500 +0.01(+1.54%)
Nov 19, 2002 0.6600 0.6800 0.6500 0.6500 56,300 -0.05(-7.14%)
Nov 18, 2002 0.7300 0.7300 0.6900 0.7000 14,200 +0.02(+2.94%)
Nov 15, 2002 0.6800 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Nov 14, 2002 0.6800 0.6850 0.6800 0.6800 5,000 -0.05(-6.85%)
Nov 13, 2002 0.7200 0.7300 0.7000 0.7300 20,200 +0.05(+7.35%)
Nov 12, 2002 0.6800 0.6800 0.6800 0.6800 500 -0.05(-6.85%)
Nov 11, 2002 0.7300 0.7300 0.7300 0.7300 1,000 +0.01(+1.39%)
Nov 08, 2002 0.7500 0.7500 0.7200 0.7200 6,600 +0.01(+1.41%)
Nov 07, 2002 0.7100 0.7100 0.7100 0.7100 300 +0.01(+1.43%)
Nov 06, 2002 0.7000 0.7900 0.7000 0.7000 2,900 -0.09(-11.39%)
Nov 05, 2002 0.7900 0.7900 0.7900 0.7900 500 +0.02(+2.60%)
Nov 04, 2002 0.8200 0.8200 0.7700 0.7700 3,900 -0.03(-3.75%)
Nov 01, 2002 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 31, 2002 0.7700 0.8000 0.7700 0.8000 3,900 -0.02(-2.44%)
Oct 30, 2002 0.7800 0.8200 0.7800 0.8200 12,500 +0.04(+5.13%)
Oct 29, 2002 0.7100 0.7800 0.6400 0.7800 18,700 +0.08(+11.43%)
Oct 28, 2002 0.6700 0.7000 0.6500 0.7000 19,900 +0.03(+4.48%)
Oct 25, 2002 0.6100 0.6700 0.6000 0.6700 16,800 -0.01(-1.47%)
Oct 24, 2002 0.7500 0.7500 0.6800 0.6800 2,100 -0.07(-9.33%)
Oct 23, 2002 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Oct 22, 2002 0.7000 0.7500 0.7000 0.7500 4,000 +0.05(+7.14%)
Oct 21, 2002 0.7000 0.7000 0.7000 0.7000 200 +0.00(+0.00%)
Oct 18, 2002 0.7000 0.7000 0.7000 0.7000 200 -0.08(-10.26%)
Oct 17, 2002 0.7800 0.7800 0.7800 0.7800 1,100 +0.04(+5.41%)
Oct 16, 2002 0.7400 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Oct 15, 2002 0.7400 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Oct 14, 2002 0.7400 0.7400 0.7400 0.7400 5,000 +0.00(+0.00%)
Oct 11, 2002 0.7400 0.7400 0.7400 0.7400 300 -0.06(-7.50%)
Oct 10, 2002 0.7600 0.8000 0.7400 0.8000 10,400 +0.04(+5.26%)
Oct 09, 2002 0.7600 0.7600 0.7600 0.7600 2,000 -0.04(-5.00%)
Oct 08, 2002 0.8300 0.8300 0.7600 0.8000 6,300 -0.03(-3.61%)
Oct 07, 2002 0.8300 0.8300 0.7800 0.8300 6,500 +0.05(+6.41%)
Oct 04, 2002 0.8000 0.8000 0.7800 0.7800 8,000 -0.02(-2.50%)
Oct 03, 2002 0.8000 0.8000 0.8000 0.8000 2,200 -0.05(-5.88%)
Oct 02, 2002 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Oct 01, 2002 0.7500 0.8500 0.7500 0.8500 155,600 +0.09(+11.84%)
Sep 30, 2002 0.7500 0.7600 0.7500 0.7600 1,800 +0.01(+0.66%)
Sep 27, 2002 0.7700 0.7700 0.7500 0.7550 26,000 +0.01(+0.67%)
Sep 26, 2002 0.7800 0.7800 0.7500 0.7500 14,000 -0.06(-7.41%)
Sep 25, 2002 0.8100 0.8100 0.7900 0.8100 22,800 -0.01(-1.22%)
Sep 24, 2002 0.8500 0.8500 0.8200 0.8200 11,400 -0.03(-3.53%)
Sep 23, 2002 0.9000 0.9000 0.8800 0.8500 22,000 -0.03(-3.41%)
Sep 20, 2002 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Sep 19, 2002 0.9000 1.010 0.8800 0.8800 24,700 -0.02(-2.22%)
Sep 18, 2002 0.8900 0.9100 0.8800 0.9000 80,300 -0.01(-1.10%)
Sep 17, 2002 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Sep 16, 2002 0.9300 0.9300 0.8900 0.9100 64,800 +0.05(+5.81%)
Sep 13, 2002 0.8600 0.8600 0.8600 0.8600 200 +0.00(+0.00%)
Sep 12, 2002 0.8800 0.8800 0.8600 0.8600 100 -0.02(-2.27%)
Sep 11, 2002 0.8700 0.8800 0.8700 0.8800 1,500 +0.01(+1.15%)
Sep 10, 2002 0.8800 0.9000 0.8700 0.8700 16,900 +0.03(+3.57%)
Sep 09, 2002 0.9200 0.9200 0.8400 0.8400 6,700 -0.06(-6.67%)
Sep 06, 2002 0.9000 0.9000 0.9000 0.9000 6,400 +0.00(+0.00%)
Sep 05, 2002 0.9400 0.9600 0.9000 0.9000 43,200 -0.04(-4.26%)
Sep 04, 2002 0.9400 0.9400 0.9400 0.9400 2,600 +0.00(+0.00%)
Sep 03, 2002 0.9400 0.9400 0.9400 0.9400 100 +0.00(+0.00%)
Aug 30, 2002 0.9400 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Aug 29, 2002 0.9900 0.9900 0.9400 0.9400 10,000 -0.05(-5.05%)
Aug 28, 2002 0.9700 0.9900 0.9500 0.9900 21,900 +0.02(+2.06%)
Aug 27, 2002 0.9900 0.9900 0.9600 0.9700 10,300 -0.02(-2.02%)
Aug 26, 2002 0.9900 1.030 0.9900 0.9900 31,600 +0.00(+0.00%)
Aug 23, 2002 0.9900 0.9900 0.9900 0.9900 100 -0.05(-4.81%)
Aug 22, 2002 1.060 1.060 1.040 1.040 21,100 -0.02(-1.89%)
Aug 21, 2002 1.050 1.060 1.040 1.060 3,700 +0.02(+1.92%)
Aug 20, 2002 1.090 1.090 1.090 1.040 11,400 +0.04(+4.00%)
Aug 16, 2002 1.050 1.050 0.9900 1.000 59,900 -0.01(-0.99%)
Aug 15, 2002 1.020 1.020 1.000 1.010 12,000 -0.01(-0.98%)
Aug 14, 2002 1.060 1.060 1.010 1.020 89,900 +0.01(+0.99%)
Aug 13, 2002 1.010 1.010 1.010 1.010 5,600 +0.01(+1.00%)
Aug 12, 2002 0.9800 1.000 0.9600 1.000 21,000 +0.00(+0.00%)
Aug 07, 2002 1.000 1.010 1.000 1.000 9,300 -0.02(-1.96%)
Aug 06, 2002 1.020 1.020 1.010 1.020 11,100 -0.01(-0.97%)
Aug 05, 2002 1.040 1.050 1.020 1.030 75,400 -0.03(-2.83%)
Aug 02, 2002 1.070 1.070 1.040 1.060 157,700 +0.02(+1.92%)
Aug 01, 2002 1.020 1.080 1.000 1.040 168,600 -0.01(-0.95%)
Jul 31, 2002 1.030 1.050 1.020 1.050 13,900 +0.04(+3.96%)
Jul 30, 2002 1.000 1.010 0.9800 1.010 32,700 +0.01(+1.00%)
Jul 29, 2002 1.010 1.030 1.000 1.000 36,700 -0.05(-4.76%)
Jul 26, 2002 1.010 1.050 1.000 1.050 16,100 +0.04(+3.96%)
Jul 25, 2002 1.010 1.010 1.000 1.010 22,000 -0.03(-2.88%)
Jul 24, 2002 1.010 1.040 0.9900 1.040 103,400 +0.01(+0.97%)
Jul 23, 2002 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Jul 22, 2002 1.010 1.030 1.010 1.030 6,700 +0.01(+0.98%)
Jul 19, 2002 1.000 1.000 1.000 1.020 1,100 +0.01(+0.99%)
Jul 17, 2002 1.010 1.050 1.000 1.010 99,700 -0.01(-0.98%)
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.