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

Dennys Corp (NQ: DENN )

7.790 -0.350 (-4.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2007 4.580 4.600 4.500 4.580 570,014 -0.01(-0.22%)
May 30, 2007 4.490 4.590 4.450 4.590 622,546 +0.05(+1.10%)
May 29, 2007 4.440 4.540 4.420 4.540 346,186 +0.10(+2.25%)
May 25, 2007 4.460 4.480 4.370 4.440 369,757 -0.01(-0.22%)
May 24, 2007 4.480 4.560 4.440 4.450 641,856 -0.04(-0.89%)
May 23, 2007 4.540 4.580 4.470 4.490 547,720 -0.05(-1.10%)
May 22, 2007 4.490 4.570 4.460 4.540 492,421 +0.05(+1.11%)
May 21, 2007 4.410 4.520 4.400 4.490 498,341 +0.07(+1.58%)
May 18, 2007 4.410 4.460 4.360 4.420 462,474 +0.03(+0.68%)
May 17, 2007 4.300 4.440 4.250 4.390 1,352,516 +0.07(+1.62%)
May 16, 2007 4.350 4.430 4.260 4.320 1,455,917 -0.03(-0.69%)
May 15, 2007 4.410 4.460 4.320 4.350 1,219,120 -0.08(-1.81%)
May 14, 2007 4.540 4.590 4.430 4.430 1,534,305 -0.14(-3.06%)
May 11, 2007 4.429 4.620 4.400 4.570 853,397 +0.04(+0.88%)
May 10, 2007 4.660 4.670 4.460 4.530 1,696,445 -0.16(-3.41%)
May 09, 2007 4.670 4.690 4.620 4.690 1,681,551 +0.00(+0.00%)
May 08, 2007 4.670 4.710 4.610 4.690 665,354 +0.02(+0.43%)
May 07, 2007 4.740 4.800 4.650 4.670 844,183 -0.09(-1.89%)
May 04, 2007 4.760 4.800 4.690 4.760 1,265,181 +0.00(+0.00%)
May 03, 2007 4.800 4.800 4.730 4.760 1,070,051 -0.01(-0.21%)
May 02, 2007 4.650 4.800 4.650 4.770 1,654,964 +0.07(+1.49%)
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.