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

Dennys Corp (NQ: DENN )

8.020 -0.190 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2003 0.4500 0.5000 0.4400 0.4900 754,500 +0.02(+4.26%)
Oct 30, 2003 0.3600 0.4900 0.3600 0.4700 3,445,700 +0.11(+30.56%)
Oct 29, 2003 0.3300 0.3700 0.3300 0.3600 553,500 +0.03(+9.09%)
Oct 28, 2003 0.3350 0.3350 0.3100 0.3300 116,200 +0.01(+3.13%)
Oct 27, 2003 0.3300 0.3400 0.3100 0.3200 232,600 +0.01(+3.23%)
Oct 24, 2003 0.3500 0.3500 0.3100 0.3100 82,300 -0.04(-11.43%)
Oct 23, 2003 0.3700 0.3700 0.3400 0.3500 137,800 -0.01(-2.78%)
Oct 22, 2003 0.3200 0.3700 0.3200 0.3600 363,900 +0.03(+9.09%)
Oct 21, 2003 0.2950 0.3300 0.2950 0.3300 2,281,100 +0.03(+10.00%)
Oct 20, 2003 0.3200 0.3200 0.2900 0.3000 305,900 -0.02(-6.25%)
Oct 17, 2003 0.3200 0.3200 0.3200 0.3200 91,000 +0.00(+0.00%)
Oct 16, 2003 0.3200 0.3300 0.3200 0.3200 230,800 +0.00(+0.00%)
Oct 15, 2003 0.3600 0.3600 0.2900 0.3200 4,047,600 -0.04(-11.11%)
Oct 14, 2003 0.4000 0.4200 0.3200 0.3600 280,900 -0.07(-16.28%)
Oct 13, 2003 0.4300 0.4300 0.4300 0.4300 3,000 +0.01(+2.38%)
Oct 10, 2003 0.4100 0.4200 0.3700 0.4200 124,900 -0.01(-2.33%)
Oct 09, 2003 0.4500 0.4500 0.4100 0.4300 20,700 -0.02(-4.44%)
Oct 08, 2003 0.4000 0.4500 0.4000 0.4500 42,100 +0.05(+12.50%)
Oct 07, 2003 0.4500 0.4500 0.3800 0.4000 81,300 -0.05(-11.11%)
Oct 06, 2003 0.4000 0.4500 0.4000 0.4500 3,500 +0.04(+9.76%)
Oct 03, 2003 0.4000 0.4500 0.4000 0.4100 160,300 +0.01(+2.50%)
Oct 02, 2003 0.4300 0.4300 0.4000 0.4000 19,800 -0.03(-6.98%)
Oct 01, 2003 0.4200 0.4300 0.3800 0.4300 110,100 +0.00(+0.00%)
Sep 30, 2003 0.4300 0.4300 0.3800 0.4300 131,400 +0.01(+2.38%)
Sep 29, 2003 0.4260 0.4400 0.4200 0.4200 116,300 +0.03(+7.69%)
Sep 26, 2003 0.4200 0.4400 0.3600 0.3900 57,600 -0.03(-7.14%)
Sep 25, 2003 0.5000 0.5000 0.4200 0.4200 50,300 -0.07(-14.27%)
Sep 24, 2003 0.5100 0.5500 0.4900 0.4899 195,700 -0.02(-3.94%)
Sep 23, 2003 0.5000 0.5100 0.4300 0.5100 1,967,600 +0.09(+21.43%)
Sep 22, 2003 0.3700 0.4500 0.3600 0.4200 551,400 +0.06(+16.67%)
Sep 19, 2003 0.3500 0.3800 0.3400 0.3600 283,800 +0.01(+2.86%)
Sep 18, 2003 0.3300 0.3650 0.3300 0.3500 183,500 +0.01(+2.94%)
Sep 17, 2003 0.3200 0.3500 0.3200 0.3400 119,800 +0.02(+6.25%)
Sep 16, 2003 0.3200 0.3230 0.3200 0.3200 60,600 +0.01(+3.23%)
Sep 15, 2003 0.3200 0.3300 0.3100 0.3100 22,400 -0.01(-3.13%)
Sep 12, 2003 0.3000 0.3300 0.2800 0.3200 232,300 +0.04(+14.29%)
Sep 11, 2003 0.2600 0.3000 0.2600 0.2800 16,000 +0.00(+0.00%)
Sep 10, 2003 0.3000 0.3000 0.2600 0.2800 37,000 -0.01(-3.45%)
Sep 09, 2003 0.2500 0.2900 0.2500 0.2900 41,500 +0.01(+3.57%)
Sep 08, 2003 0.2900 0.2900 0.2500 0.2800 64,000 +0.02(+7.69%)
Sep 05, 2003 0.2900 0.2900 0.2500 0.2600 131,600 -0.03(-10.34%)
Sep 04, 2003 0.2900 0.2900 0.2900 0.2900 2,000 +0.03(+11.54%)
Sep 03, 2003 0.3000 0.3000 0.2500 0.2600 64,900 -0.04(-13.33%)
Sep 02, 2003 0.2600 0.3000 0.2600 0.3000 70,200 +0.02(+7.14%)
Aug 29, 2003 0.2800 0.3000 0.2700 0.2800 107,000 -0.01(-3.45%)
Aug 28, 2003 0.3200 0.3400 0.2800 0.2900 136,200 -0.03(-9.38%)
Aug 27, 2003 0.2900 0.3200 0.2800 0.3200 113,200 +0.03(+10.34%)
Aug 26, 2003 0.3100 0.3300 0.2300 0.2900 464,200 -0.03(-9.38%)
Aug 25, 2003 0.3300 0.3800 0.2900 0.3200 484,900 -0.01(-3.03%)
Aug 22, 2003 0.2900 0.3300 0.2800 0.3300 713,200 +0.05(+17.86%)
Aug 21, 2003 0.2700 0.2900 0.2700 0.2800 55,500 -0.01(-3.45%)
Aug 20, 2003 0.3100 0.3100 0.2800 0.2900 202,000 -0.01(-3.33%)
Aug 19, 2003 0.2700 0.3100 0.2700 0.3000 375,300 +0.00(+0.00%)
Aug 18, 2003 0.3300 0.3500 0.3000 0.3000 245,400 -0.05(-14.29%)
Aug 15, 2003 0.3600 0.3600 0.3500 0.3500 10,800 +0.00(+0.00%)
Aug 14, 2003 0.3700 0.3700 0.3500 0.3500 66,100 -0.02(-5.41%)
Aug 13, 2003 0.3600 0.3700 0.3400 0.3700 68,000 +0.02(+5.71%)
Aug 12, 2003 0.3900 0.3900 0.3500 0.3500 45,600 -0.04(-10.26%)
Aug 11, 2003 0.4000 0.4000 0.3700 0.3900 83,800 +0.00(+0.00%)
Aug 08, 2003 0.4100 0.4200 0.3900 0.3900 31,300 -0.03(-7.14%)
Aug 07, 2003 0.4100 0.4200 0.4000 0.4200 15,600 +0.02(+5.00%)
Aug 06, 2003 0.3900 0.4000 0.3900 0.4000 68,700 +0.02(+5.26%)
Aug 05, 2003 0.3800 0.4300 0.3800 0.3800 82,700 -0.01(-2.56%)
Aug 04, 2003 0.3800 0.3900 0.3600 0.3900 72,400 +0.04(+11.43%)
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.