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

Dennys Corp (NQ: DENN )

8.250 -0.130 (-1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2006 4.090 4.170 4.060 4.110 699,520 +0.00(+0.00%)
Jan 30, 2006 4.130 4.190 4.060 4.110 584,676 -0.02(-0.48%)
Jan 27, 2006 4.000 4.200 3.990 4.130 4,625,001 +0.13(+3.25%)
Jan 26, 2006 4.030 4.060 3.980 4.000 1,118,831 -0.01(-0.25%)
Jan 25, 2006 4.250 4.300 3.960 4.010 2,584,018 -0.18(-4.30%)
Jan 24, 2006 4.130 4.230 3.960 4.190 1,544,867 +0.09(+2.20%)
Jan 23, 2006 3.850 4.130 3.840 4.100 1,322,624 +0.24(+6.22%)
Jan 20, 2006 3.810 3.870 3.730 3.860 681,194 +0.05(+1.31%)
Jan 19, 2006 3.770 3.880 3.760 3.810 605,220 +0.03(+0.79%)
Jan 18, 2006 3.800 3.840 3.660 3.780 1,281,488 +0.09(+2.44%)
Jan 17, 2006 3.920 3.940 3.650 3.690 799,656 -0.24(-6.11%)
Jan 13, 2006 3.950 4.000 3.930 3.930 448,084 -0.02(-0.51%)
Jan 12, 2006 4.000 4.040 3.930 3.950 859,300 -0.04(-1.00%)
Jan 11, 2006 4.000 4.070 3.920 3.990 1,838,531 +0.04(+1.02%)
Jan 10, 2006 4.110 4.120 3.900 3.950 1,223,450 -0.15(-3.66%)
Jan 09, 2006 4.100 4.240 4.060 4.100 592,700 +0.02(+0.49%)
Jan 06, 2006 4.280 4.290 4.080 4.080 459,762 -0.13(-3.09%)
Jan 05, 2006 4.290 4.320 4.210 4.210 533,847 -0.10(-2.32%)
Jan 04, 2006 4.050 4.360 4.030 4.310 1,395,176 +0.29(+7.21%)
Jan 03, 2006 3.950 4.080 3.890 4.020 1,026,951 -0.01(-0.25%)
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%)
Dec 01, 2005 4.860 5.110 4.730 5.010 1,327,297 +0.13(+2.66%)
Nov 30, 2005 4.610 5.000 4.470 4.880 861,587 +0.27(+5.86%)
Nov 29, 2005 4.480 4.610 4.310 4.610 347,606 +0.15(+3.36%)
Nov 28, 2005 4.250 4.750 4.170 4.460 952,978 -0.27(-5.71%)
Nov 25, 2005 4.510 4.760 4.510 4.730 300,942 +0.13(+2.83%)
Nov 23, 2005 4.420 4.600 4.410 4.600 972,896 +0.16(+3.60%)
Nov 22, 2005 4.440 4.450 4.290 4.440 1,306,220 -0.01(-0.22%)
Nov 21, 2005 4.290 4.490 4.100 4.450 398,078 +0.05(+1.14%)
Nov 18, 2005 3.870 4.450 3.750 4.400 1,069,396 +0.58(+15.18%)
Nov 17, 2005 3.830 3.850 3.700 3.820 444,726 +0.04(+1.06%)
Nov 16, 2005 3.810 3.840 3.700 3.780 352,590 -0.06(-1.56%)
Nov 15, 2005 3.940 3.950 3.760 3.840 292,880 -0.09(-2.29%)
Nov 14, 2005 3.900 3.990 3.840 3.930 674,301 +0.04(+1.03%)
Nov 11, 2005 3.850 3.990 3.840 3.890 1,209,754 +0.07(+1.83%)
Nov 10, 2005 3.700 3.850 3.640 3.820 765,890 +0.11(+2.96%)
Nov 09, 2005 3.900 3.940 3.690 3.710 975,151 -0.18(-4.63%)
Nov 08, 2005 3.940 3.940 3.860 3.890 280,947 -0.08(-2.02%)
Nov 07, 2005 3.970 4.010 3.925 3.970 266,825 -0.01(-0.25%)
Nov 04, 2005 4.000 4.020 3.900 3.980 496,773 -0.04(-1.00%)
Nov 03, 2005 3.960 4.100 3.950 4.020 1,505,408 +0.02(+0.50%)
Nov 02, 2005 3.910 4.030 3.900 4.000 480,930 +0.02(+0.50%)
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.