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

Dennys Corp (NQ: DENN )

8.060 +0.020 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 29, 2011 3.700 3.860 3.690 3.810 755,955 +0.08(+2.14%)
Jul 28, 2011 3.940 4.000 3.730 3.730 648,793 -0.19(-4.85%)
Jul 27, 2011 4.080 4.130 3.910 3.920 469,187 -0.19(-4.62%)
Jul 26, 2011 4.080 4.170 4.050 4.110 378,515 +0.05(+1.23%)
Jul 25, 2011 4.140 4.227 4.060 4.060 228,530 -0.14(-3.33%)
Jul 22, 2011 4.285 4.300 4.190 4.200 375,713 -0.09(-2.10%)
Jul 21, 2011 4.180 4.335 4.110 4.290 705,381 +0.12(+2.88%)
Jul 20, 2011 4.090 4.180 3.977 4.170 325,530 +0.08(+1.96%)
Jul 19, 2011 3.910 4.090 3.910 4.090 571,359 +0.22(+5.68%)
Jul 18, 2011 4.010 4.060 3.870 3.870 739,055 -0.18(-4.44%)
Jul 15, 2011 4.070 4.110 3.951 4.050 375,793 -0.01(-0.25%)
Jul 14, 2011 4.120 4.170 4.020 4.060 460,987 -0.04(-0.98%)
Jul 13, 2011 3.920 4.170 3.890 4.100 1,598,246 +0.21(+5.40%)
Jul 12, 2011 3.880 3.920 3.850 3.890 356,135 +0.01(+0.26%)
Jul 11, 2011 3.880 3.900 3.870 3.880 216,438 -0.02(-0.51%)
Jul 08, 2011 3.860 3.910 3.840 3.900 389,575 +0.00(+0.00%)
Jul 07, 2011 3.830 3.900 3.800 3.900 548,153 +0.10(+2.63%)
Jul 06, 2011 3.820 3.860 3.760 3.800 945,325 -0.03(-0.78%)
Jul 05, 2011 3.910 3.920 3.820 3.830 436,970 -0.07(-1.79%)
Jul 01, 2011 3.900 3.940 3.860 3.900 585,525 +0.02(+0.52%)
Jun 30, 2011 3.870 3.930 3.860 3.880 308,899 +0.01(+0.26%)
Jun 29, 2011 3.900 3.930 3.840 3.870 497,725 -0.03(-0.77%)
Jun 28, 2011 3.890 3.910 3.860 3.900 483,555 +0.02(+0.52%)
Jun 27, 2011 3.870 3.910 3.820 3.880 411,819 +0.06(+1.57%)
Jun 24, 2011 3.920 3.960 3.805 3.820 2,079,130 -0.09(-2.30%)
Jun 23, 2011 3.870 3.920 3.840 3.910 762,969 +0.00(+0.00%)
Jun 22, 2011 3.920 3.960 3.880 3.910 375,122 -0.04(-1.01%)
Jun 21, 2011 3.880 3.960 3.850 3.950 392,174 +0.10(+2.60%)
Jun 20, 2011 3.890 3.950 3.840 3.850 513,254 -0.06(-1.53%)
Jun 17, 2011 3.890 3.955 3.890 3.910 665,003 +0.04(+1.03%)
Jun 16, 2011 3.860 3.910 3.820 3.870 480,644 +0.03(+0.78%)
Jun 15, 2011 3.860 3.930 3.820 3.840 455,657 -0.06(-1.54%)
Jun 14, 2011 3.860 3.920 3.840 3.900 394,149 +0.08(+2.09%)
Jun 13, 2011 3.850 3.870 3.810 3.820 364,990 -0.01(-0.26%)
Jun 10, 2011 3.840 3.910 3.815 3.830 350,309 -0.02(-0.52%)
Jun 09, 2011 3.850 3.930 3.820 3.850 347,856 +0.01(+0.26%)
Jun 08, 2011 3.890 3.950 3.830 3.840 337,550 -0.07(-1.79%)
Jun 07, 2011 3.930 4.000 3.890 3.910 397,516 +0.02(+0.51%)
Jun 06, 2011 3.910 3.971 3.860 3.890 786,914 -0.04(-1.02%)
Jun 03, 2011 3.930 3.970 3.910 3.930 704,051 +0.07(+1.81%)
May 24, 2011 3.870 3.930 3.840 3.860 440,078 +0.00(+0.00%)
May 23, 2011 3.910 3.980 3.860 3.860 432,353 -0.11(-2.77%)
May 20, 2011 4.010 4.030 3.960 3.970 364,842 -0.06(-1.49%)
May 19, 2011 4.020 4.030 3.990 4.030 298,735 +0.03(+0.75%)
May 18, 2011 3.850 4.010 3.850 4.000 420,686 +0.16(+4.17%)
May 17, 2011 3.870 3.940 3.830 3.840 603,020 -0.04(-1.03%)
May 16, 2011 3.960 4.000 3.880 3.880 344,237 -0.09(-2.27%)
May 13, 2011 4.030 4.030 3.950 3.970 377,485 -0.06(-1.49%)
May 12, 2011 4.000 4.030 3.990 4.030 350,054 +0.01(+0.25%)
May 11, 2011 4.020 4.030 3.950 4.020 663,244 -0.01(-0.25%)
May 10, 2011 4.010 4.030 4.000 4.030 421,549 +0.02(+0.50%)
May 09, 2011 3.980 4.030 3.930 4.010 224,106 +0.01(+0.25%)
May 06, 2011 3.980 4.030 3.960 4.000 698,810 +0.08(+2.04%)
May 05, 2011 3.870 4.010 3.850 3.920 650,990 +0.04(+1.03%)
May 04, 2011 3.960 4.050 3.870 3.880 958,868 -0.16(-3.96%)
May 03, 2011 4.060 4.170 3.990 4.040 1,027,499 -0.05(-1.22%)
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.