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, 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%)
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.