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, 2007 4.790 4.870 4.700 4.820 953,947 +0.04(+0.84%)
Oct 30, 2007 4.810 4.835 4.700 4.780 564,215 -0.04(-0.83%)
Oct 29, 2007 4.820 4.860 4.740 4.820 536,059 +0.03(+0.63%)
Oct 26, 2007 4.760 4.890 4.670 4.790 348,242 +0.09(+1.91%)
Oct 25, 2007 4.910 4.940 4.670 4.700 499,856 -0.19(-3.89%)
Oct 24, 2007 4.930 4.980 4.690 4.890 747,968 -0.09(-1.81%)
Oct 23, 2007 4.840 4.990 4.800 4.980 1,028,536 +0.20(+4.18%)
Oct 22, 2007 4.700 4.780 4.620 4.780 459,700 +0.02(+0.42%)
Oct 19, 2007 4.890 4.900 4.740 4.760 841,730 -0.14(-2.86%)
Oct 18, 2007 4.810 4.900 4.710 4.900 880,528 +0.07(+1.45%)
Oct 17, 2007 4.770 4.830 4.650 4.830 813,165 +0.08(+1.68%)
Oct 16, 2007 4.640 4.750 4.610 4.750 638,136 +0.09(+1.93%)
Oct 15, 2007 4.790 4.790 4.610 4.660 482,487 -0.10(-2.10%)
Oct 12, 2007 4.690 4.790 4.670 4.760 959,855 +0.07(+1.49%)
Oct 11, 2007 4.760 4.790 4.600 4.690 777,749 -0.06(-1.26%)
Oct 10, 2007 4.520 4.870 4.450 4.750 2,126,127 +0.24(+5.32%)
Oct 09, 2007 4.440 4.520 4.410 4.510 350,094 +0.06(+1.35%)
Oct 08, 2007 4.390 4.450 4.330 4.450 324,456 +0.05(+1.14%)
Oct 05, 2007 4.370 4.440 4.330 4.400 638,438 +0.08(+1.85%)
Oct 04, 2007 4.310 4.330 4.240 4.320 207,894 +0.03(+0.70%)
Oct 03, 2007 4.210 4.300 4.200 4.290 281,544 +0.05(+1.18%)
Oct 02, 2007 4.180 4.290 4.160 4.240 434,497 +0.04(+0.95%)
Oct 01, 2007 4.000 4.200 4.000 4.200 669,105 +0.20(+5.00%)
Sep 28, 2007 4.100 4.150 4.000 4.000 410,177 -0.11(-2.68%)
Sep 27, 2007 4.030 4.140 3.980 4.110 438,017 +0.09(+2.24%)
Sep 26, 2007 4.050 4.130 4.000 4.020 448,153 -0.01(-0.25%)
Sep 25, 2007 4.050 4.130 4.020 4.030 628,931 -0.03(-0.74%)
Sep 24, 2007 4.180 4.230 4.040 4.060 522,593 -0.11(-2.64%)
Sep 21, 2007 4.110 4.280 4.070 4.170 1,097,463 +0.10(+2.46%)
Sep 20, 2007 4.130 4.240 4.050 4.070 660,263 -0.08(-1.93%)
Sep 19, 2007 4.130 4.350 4.090 4.150 1,038,635 +0.05(+1.22%)
Sep 18, 2007 3.920 4.120 3.850 4.100 970,623 +0.22(+5.67%)
Sep 17, 2007 3.850 3.950 3.830 3.880 906,517 +0.07(+1.84%)
Sep 14, 2007 3.800 3.820 3.750 3.810 217,990 -0.03(-0.78%)
Sep 13, 2007 3.780 3.885 3.750 3.840 448,844 +0.06(+1.59%)
Sep 12, 2007 3.870 3.870 3.760 3.780 309,093 -0.06(-1.56%)
Sep 11, 2007 3.780 3.890 3.760 3.840 755,102 +0.06(+1.59%)
Sep 10, 2007 3.880 3.950 3.760 3.780 5,827,884 -0.08(-2.07%)
Sep 07, 2007 3.890 3.890 3.850 3.860 386,050 -0.10(-2.53%)
Sep 06, 2007 3.910 3.970 3.900 3.960 461,244 +0.06(+1.54%)
Sep 05, 2007 3.950 3.960 3.860 3.900 517,822 -0.08(-2.01%)
Sep 04, 2007 3.840 4.000 3.799 3.980 791,950 +0.12(+3.11%)
Aug 31, 2007 3.890 3.900 3.840 3.860 173,770 +0.02(+0.52%)
Aug 30, 2007 3.840 3.890 3.810 3.840 196,671 -0.04(-1.03%)
Aug 29, 2007 3.840 3.880 3.810 3.880 268,625 +0.07(+1.84%)
Aug 28, 2007 3.920 3.960 3.800 3.810 337,692 -0.09(-2.31%)
Aug 27, 2007 4.000 4.000 3.880 3.900 314,743 -0.12(-2.99%)
Aug 24, 2007 3.980 4.020 3.920 4.020 297,177 +0.03(+0.75%)
Aug 23, 2007 4.100 4.100 3.980 3.990 251,164 -0.07(-1.72%)
Aug 22, 2007 3.990 4.150 3.980 4.060 419,236 +0.11(+2.78%)
Aug 21, 2007 3.960 4.060 3.950 3.950 213,708 -0.03(-0.75%)
Aug 20, 2007 4.140 4.140 3.830 3.980 342,561 -0.14(-3.40%)
Aug 17, 2007 4.140 4.180 3.960 4.120 1,440,719 +0.14(+3.52%)
Aug 16, 2007 3.750 3.980 3.560 3.980 883,081 +0.19(+5.01%)
Aug 15, 2007 3.880 3.940 3.750 3.790 504,204 -0.08(-2.07%)
Aug 14, 2007 4.050 4.080 3.860 3.870 605,455 -0.19(-4.68%)
Aug 13, 2007 4.120 4.130 3.910 4.060 832,344 -0.01(-0.25%)
Aug 10, 2007 3.670 4.090 3.670 4.070 1,682,764 +0.25(+6.54%)
Aug 09, 2007 3.770 3.900 3.700 3.820 1,460,728 -0.03(-0.78%)
Aug 08, 2007 3.930 4.040 3.790 3.850 1,742,376 -0.04(-1.03%)
Aug 07, 2007 4.010 4.030 3.870 3.890 943,816 -0.12(-2.99%)
Aug 06, 2007 3.910 4.110 3.700 4.010 1,835,915 +0.08(+2.04%)
Aug 03, 2007 3.910 4.110 3.910 3.930 1,210,085 -0.18(-4.38%)
Aug 02, 2007 4.060 4.220 4.020 4.110 1,156,077 +0.05(+1.23%)
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.