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

Dennys Corp (NQ: DENN )

8.020 UNCHANGED
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 29, 2004 3.190 3.260 3.170 3.260 802,500 +0.06(+1.87%)
Oct 28, 2004 3.270 3.290 2.960 3.200 4,068,300 -0.06(-1.84%)
Oct 27, 2004 2.880 3.340 2.870 3.260 3,202,200 +0.38(+13.19%)
Oct 26, 2004 2.890 2.890 2.870 2.880 355,600 +0.00(+0.00%)
Oct 25, 2004 2.880 2.900 2.820 2.880 222,800 -0.01(-0.35%)
Oct 22, 2004 2.950 2.950 2.890 2.890 129,600 -0.05(-1.70%)
Oct 21, 2004 2.880 2.940 2.840 2.940 228,000 +0.06(+2.08%)
Oct 20, 2004 2.930 2.930 2.820 2.880 157,800 -0.06(-2.04%)
Oct 19, 2004 2.900 2.950 2.880 2.940 476,800 +0.05(+1.73%)
Oct 18, 2004 2.830 2.890 2.830 2.890 254,700 +0.06(+2.12%)
Oct 15, 2004 2.850 2.860 2.820 2.830 53,500 -0.02(-0.70%)
Oct 14, 2004 2.770 2.850 2.750 2.850 190,300 +0.09(+3.26%)
Oct 13, 2004 2.740 2.770 2.710 2.760 97,100 +0.02(+0.73%)
Oct 12, 2004 2.730 2.770 2.710 2.740 45,900 -0.01(-0.36%)
Oct 11, 2004 2.800 2.800 2.750 2.750 10,300 -0.04(-1.43%)
Oct 08, 2004 2.770 2.880 2.770 2.790 301,000 +0.05(+1.82%)
Oct 07, 2004 2.650 2.820 2.600 2.740 692,800 +0.16(+6.20%)
Oct 06, 2004 2.620 2.620 2.500 2.580 703,100 -0.02(-0.77%)
Oct 05, 2004 2.620 2.650 2.570 2.600 313,200 -0.02(-0.76%)
Oct 04, 2004 2.620 2.650 2.600 2.620 68,900 -0.03(-1.13%)
Oct 01, 2004 2.670 2.670 2.630 2.650 383,500 -0.05(-1.85%)
Sep 30, 2004 2.820 2.820 2.680 2.700 503,600 -0.10(-3.57%)
Sep 29, 2004 2.700 2.830 2.680 2.800 702,600 +0.11(+4.09%)
Sep 28, 2004 2.800 2.800 2.650 2.690 327,900 -0.13(-4.61%)
Sep 27, 2004 2.850 2.880 2.800 2.820 24,700 -0.03(-1.05%)
Sep 24, 2004 2.850 2.850 2.800 2.850 82,000 +0.01(+0.35%)
Sep 23, 2004 2.890 2.890 2.840 2.840 16,800 -0.05(-1.73%)
Sep 22, 2004 2.950 2.960 2.850 2.890 88,900 -0.05(-1.70%)
Sep 21, 2004 2.850 2.950 2.820 2.940 107,800 +0.09(+3.16%)
Sep 20, 2004 2.930 2.940 2.850 2.850 228,900 -0.05(-1.72%)
Sep 17, 2004 2.750 2.920 2.680 2.900 567,100 +0.15(+5.45%)
Sep 16, 2004 2.750 2.750 2.750 2.750 5,000 -0.03(-1.08%)
Sep 15, 2004 2.800 2.810 2.750 2.780 306,100 -0.03(-1.07%)
Sep 14, 2004 2.820 2.850 2.780 2.810 83,600 -0.04(-1.40%)
Sep 13, 2004 2.770 2.860 2.770 2.850 181,800 +0.02(+0.71%)
Sep 10, 2004 2.840 2.840 2.770 2.830 92,900 -0.02(-0.70%)
Sep 09, 2004 2.890 2.930 2.850 2.850 135,800 -0.02(-0.70%)
Sep 08, 2004 2.800 2.900 2.800 2.870 39,100 +0.06(+2.14%)
Sep 07, 2004 2.900 2.940 2.790 2.810 206,900 -0.04(-1.40%)
Sep 03, 2004 2.830 2.860 2.800 2.850 51,200 -0.02(-0.70%)
Sep 02, 2004 2.890 2.900 2.800 2.870 472,900 -0.02(-0.69%)
Sep 01, 2004 2.975 2.975 2.890 2.890 52,300 -0.08(-2.69%)
Aug 31, 2004 3.030 3.030 2.950 2.970 365,500 -0.05(-1.66%)
Aug 30, 2004 3.030 3.050 2.960 3.020 564,400 +0.02(+0.67%)
Aug 27, 2004 2.810 3.010 2.810 3.000 1,210,600 +0.20(+7.14%)
Aug 26, 2004 2.700 2.880 2.700 2.800 129,100 +0.10(+3.70%)
Aug 25, 2004 2.620 2.710 2.620 2.700 38,400 +0.05(+1.89%)
Aug 24, 2004 2.650 2.660 2.570 2.650 158,900 +0.00(+0.00%)
Aug 23, 2004 2.770 2.770 2.560 2.650 187,900 -0.13(-4.68%)
Aug 20, 2004 2.830 2.830 2.700 2.780 113,100 -0.04(-1.42%)
Aug 19, 2004 2.820 2.870 2.750 2.820 2,278,500 -0.03(-1.05%)
Aug 18, 2004 2.800 2.850 2.800 2.850 678,000 +0.06(+2.15%)
Aug 17, 2004 2.800 2.810 2.750 2.790 100,700 -0.01(-0.36%)
Aug 16, 2004 2.760 2.800 2.710 2.800 76,900 +0.01(+0.36%)
Aug 13, 2004 2.700 2.800 2.580 2.790 575,300 +0.11(+4.10%)
Aug 12, 2004 2.690 2.710 2.680 2.680 822,700 -0.02(-0.74%)
Aug 11, 2004 2.790 2.790 2.650 2.700 366,800 -0.07(-2.53%)
Aug 10, 2004 2.760 2.790 2.730 2.770 71,900 +0.01(+0.36%)
Aug 09, 2004 2.750 2.760 2.650 2.760 51,300 -0.01(-0.36%)
Aug 06, 2004 2.790 2.790 2.670 2.770 85,900 -0.02(-0.72%)
Aug 05, 2004 2.850 2.850 2.700 2.790 777,300 -0.06(-2.11%)
Aug 04, 2004 2.960 2.960 2.760 2.850 163,800 -0.13(-4.36%)
Aug 03, 2004 2.900 2.980 2.900 2.980 152,400 +0.05(+1.71%)
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.