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

Dennys Corp (NQ: DENN )

8.040 +0.020 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jul 31, 2020 9.290 9.300 8.820 8.885 1,325,000 -0.50(-5.28%)
Jul 30, 2020 8.820 9.490 8.780 9.380 1,703,415 +0.34(+3.76%)
Jul 29, 2020 8.810 9.140 8.530 9.040 2,456,025 +0.08(+0.89%)
Jul 28, 2020 8.650 9.200 8.620 8.960 1,822,514 +0.34(+3.94%)
Jul 27, 2020 9.020 9.090 8.470 8.620 1,610,482 -0.39(-4.33%)
Jul 24, 2020 8.780 9.050 8.650 9.010 1,257,700 +0.15(+1.69%)
Jul 23, 2020 8.780 8.940 8.600 8.860 1,170,217 +0.02(+0.23%)
Jul 22, 2020 8.860 9.260 8.790 8.840 1,153,223 -0.07(-0.79%)
Jul 21, 2020 8.830 9.020 8.660 8.910 2,379,120 +0.22(+2.53%)
Jul 20, 2020 8.733 8.820 8.460 8.690 1,198,028 -0.03(-0.29%)
Jul 17, 2020 8.820 8.920 8.600 8.715 1,583,900 -0.12(-1.41%)
Jul 16, 2020 8.990 9.040 8.710 8.840 1,565,857 -0.39(-4.23%)
Jul 15, 2020 8.500 9.390 8.430 9.230 3,522,007 +1.12(+13.81%)
Jul 14, 2020 8.320 8.390 7.870 8.110 2,025,377 -0.16(-1.93%)
Jul 13, 2020 8.760 8.850 8.260 8.270 3,114,601 -0.60(-6.76%)
Jul 10, 2020 8.510 8.950 8.500 8.870 1,598,400 +0.33(+3.86%)
Jul 09, 2020 9.020 9.090 8.500 8.540 2,723,869 -0.55(-6.05%)
Jul 08, 2020 8.830 9.260 8.630 9.090 1,900,133 +0.19(+2.13%)
Jul 07, 2020 9.250 9.270 8.880 8.900 2,134,687 -0.61(-6.41%)
Jul 06, 2020 9.320 9.540 9.030 9.510 1,941,979 +0.29(+3.15%)
Jul 02, 2020 9.420 9.500 9.070 9.220 3,122,200 -0.03(-0.32%)
Jul 01, 2020 9.050 9.410 8.970 9.250 7,699,402 -0.85(-8.42%)
Jun 30, 2020 10.08 10.23 9.860 10.10 938,453 -0.13(-1.27%)
Jun 29, 2020 9.680 10.41 9.410 10.23 1,338,317 +0.67(+7.01%)
Jun 26, 2020 10.03 10.09 9.340 9.560 1,918,900 -0.59(-5.81%)
Jun 25, 2020 10.15 10.59 9.860 10.15 1,782,111 -0.27(-2.59%)
Jun 24, 2020 11.42 11.47 10.24 10.42 2,417,319 -1.39(-11.77%)
Jun 23, 2020 10.78 11.87 10.55 11.81 2,664,429 +1.25(+11.84%)
Jun 22, 2020 10.73 10.80 10.23 10.56 1,693,294 -0.22(-2.04%)
Jun 19, 2020 11.51 11.60 10.68 10.78 1,475,600 -0.47(-4.18%)
Jun 18, 2020 11.13 11.50 11.05 11.25 969,282 -0.12(-1.06%)
Jun 17, 2020 11.99 12.08 11.32 11.37 777,180 -0.36(-3.07%)
Jun 16, 2020 12.66 12.69 11.42 11.73 1,161,889 -0.12(-1.01%)
Jun 15, 2020 10.90 12.03 10.83 11.85 1,278,065 +0.23(+1.98%)
Jun 12, 2020 11.75 11.75 10.69 11.62 1,180,500 +0.85(+7.89%)
Jun 11, 2020 10.72 11.74 10.67 10.77 1,988,125 -1.58(-12.79%)
Jun 10, 2020 13.34 13.48 12.16 12.35 1,814,154 -1.25(-9.19%)
Jun 09, 2020 13.22 13.98 12.43 13.60 2,275,121 -0.18(-1.31%)
Jun 08, 2020 14.00 14.49 13.46 13.78 1,734,818 +0.30(+2.26%)
Jun 05, 2020 14.82 14.96 13.31 13.47 2,496,500 +0.00(+0.04%)
Jun 04, 2020 12.80 13.98 12.39 13.47 2,935,317 +0.94(+7.50%)
Jun 03, 2020 11.39 12.88 11.38 12.53 2,848,158 +1.33(+11.88%)
Jun 02, 2020 11.36 11.49 10.86 11.20 701,254 +0.02(+0.18%)
Jun 01, 2020 10.90 11.51 10.76 11.18 948,930 +0.33(+3.09%)
May 29, 2020 11.01 11.24 10.62 10.85 1,397,400 -0.42(-3.77%)
May 28, 2020 12.08 12.23 11.20 11.27 1,190,880 -0.59(-4.97%)
May 27, 2020 11.78 11.97 11.15 11.86 1,375,396 +0.68(+6.08%)
May 26, 2020 11.44 11.80 11.13 11.18 1,151,574 +0.56(+5.27%)
May 22, 2020 10.61 10.74 10.39 10.62 674,600 +0.10(+0.95%)
May 21, 2020 10.34 10.79 10.27 10.52 923,166 +0.06(+0.57%)
May 20, 2020 10.18 10.50 10.05 10.46 1,254,392 +0.57(+5.76%)
May 19, 2020 10.17 10.26 9.560 9.890 1,569,674 -0.22(-2.18%)
May 18, 2020 9.770 10.48 9.660 10.11 2,354,132 +0.94(+10.25%)
May 15, 2020 9.740 9.920 9.150 9.170 2,030,200 +0.40(+4.56%)
May 14, 2020 8.490 8.950 7.860 8.770 1,507,028 +0.00(+0.00%)
May 13, 2020 9.260 9.270 8.440 8.770 1,303,980 -0.53(-5.70%)
May 12, 2020 9.710 9.750 9.300 9.300 941,474 -0.40(-4.12%)
May 11, 2020 9.800 9.970 9.520 9.700 864,637 -0.35(-3.48%)
May 08, 2020 9.610 10.20 9.325 10.05 1,565,800 +0.70(+7.49%)
May 07, 2020 9.360 9.560 9.270 9.350 1,184,280 +0.09(+0.97%)
May 06, 2020 9.480 9.690 9.230 9.260 722,450 -0.17(-1.80%)
May 05, 2020 10.11 10.25 9.340 9.430 946,187 -0.41(-4.12%)
May 04, 2020 10.05 10.38 9.500 9.835 1,270,621 -1.17(-10.67%)
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.