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

Dennys Corp (NQ: DENN )

8.220 +0.130 (+1.61%)
Streaming Delayed Price Updated: 9:48 AM EDT, May 6, 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 (%)
Sep 30, 2003 0.4300 0.4300 0.3800 0.4300 131,400 +0.01(+2.38%)
Sep 29, 2003 0.4260 0.4400 0.4200 0.4200 116,300 +0.03(+7.69%)
Sep 26, 2003 0.4200 0.4400 0.3600 0.3900 57,600 -0.03(-7.14%)
Sep 25, 2003 0.5000 0.5000 0.4200 0.4200 50,300 -0.07(-14.27%)
Sep 24, 2003 0.5100 0.5500 0.4900 0.4899 195,700 -0.02(-3.94%)
Sep 23, 2003 0.5000 0.5100 0.4300 0.5100 1,967,600 +0.09(+21.43%)
Sep 22, 2003 0.3700 0.4500 0.3600 0.4200 551,400 +0.06(+16.67%)
Sep 19, 2003 0.3500 0.3800 0.3400 0.3600 283,800 +0.01(+2.86%)
Sep 18, 2003 0.3300 0.3650 0.3300 0.3500 183,500 +0.01(+2.94%)
Sep 17, 2003 0.3200 0.3500 0.3200 0.3400 119,800 +0.02(+6.25%)
Sep 16, 2003 0.3200 0.3230 0.3200 0.3200 60,600 +0.01(+3.23%)
Sep 15, 2003 0.3200 0.3300 0.3100 0.3100 22,400 -0.01(-3.13%)
Sep 12, 2003 0.3000 0.3300 0.2800 0.3200 232,300 +0.04(+14.29%)
Sep 11, 2003 0.2600 0.3000 0.2600 0.2800 16,000 +0.00(+0.00%)
Sep 10, 2003 0.3000 0.3000 0.2600 0.2800 37,000 -0.01(-3.45%)
Sep 09, 2003 0.2500 0.2900 0.2500 0.2900 41,500 +0.01(+3.57%)
Sep 08, 2003 0.2900 0.2900 0.2500 0.2800 64,000 +0.02(+7.69%)
Sep 05, 2003 0.2900 0.2900 0.2500 0.2600 131,600 -0.03(-10.34%)
Sep 04, 2003 0.2900 0.2900 0.2900 0.2900 2,000 +0.03(+11.54%)
Sep 03, 2003 0.3000 0.3000 0.2500 0.2600 64,900 -0.04(-13.33%)
Sep 02, 2003 0.2600 0.3000 0.2600 0.3000 70,200 +0.02(+7.14%)
Aug 29, 2003 0.2800 0.3000 0.2700 0.2800 107,000 -0.01(-3.45%)
Aug 28, 2003 0.3200 0.3400 0.2800 0.2900 136,200 -0.03(-9.38%)
Aug 27, 2003 0.2900 0.3200 0.2800 0.3200 113,200 +0.03(+10.34%)
Aug 26, 2003 0.3100 0.3300 0.2300 0.2900 464,200 -0.03(-9.38%)
Aug 25, 2003 0.3300 0.3800 0.2900 0.3200 484,900 -0.01(-3.03%)
Aug 22, 2003 0.2900 0.3300 0.2800 0.3300 713,200 +0.05(+17.86%)
Aug 21, 2003 0.2700 0.2900 0.2700 0.2800 55,500 -0.01(-3.45%)
Aug 20, 2003 0.3100 0.3100 0.2800 0.2900 202,000 -0.01(-3.33%)
Aug 19, 2003 0.2700 0.3100 0.2700 0.3000 375,300 +0.00(+0.00%)
Aug 18, 2003 0.3300 0.3500 0.3000 0.3000 245,400 -0.05(-14.29%)
Aug 15, 2003 0.3600 0.3600 0.3500 0.3500 10,800 +0.00(+0.00%)
Aug 14, 2003 0.3700 0.3700 0.3500 0.3500 66,100 -0.02(-5.41%)
Aug 13, 2003 0.3600 0.3700 0.3400 0.3700 68,000 +0.02(+5.71%)
Aug 12, 2003 0.3900 0.3900 0.3500 0.3500 45,600 -0.04(-10.26%)
Aug 11, 2003 0.4000 0.4000 0.3700 0.3900 83,800 +0.00(+0.00%)
Aug 08, 2003 0.4100 0.4200 0.3900 0.3900 31,300 -0.03(-7.14%)
Aug 07, 2003 0.4100 0.4200 0.4000 0.4200 15,600 +0.02(+5.00%)
Aug 06, 2003 0.3900 0.4000 0.3900 0.4000 68,700 +0.02(+5.26%)
Aug 05, 2003 0.3800 0.4300 0.3800 0.3800 82,700 -0.01(-2.56%)
Aug 04, 2003 0.3800 0.3900 0.3600 0.3900 72,400 +0.04(+11.43%)
Aug 01, 2003 0.4100 0.4500 0.3500 0.3500 281,300 -0.05(-12.50%)
Jul 31, 2003 0.5800 0.5800 0.3000 0.4000 472,000 -0.20(-33.33%)
Jul 29, 2003 0.6000 0.6100 0.5900 0.6000 72,900 +0.01(+1.69%)
Jul 28, 2003 0.5900 0.5900 0.5900 0.5900 5,000 -0.01(-1.67%)
Jul 25, 2003 0.6300 0.6300 0.5900 0.6000 29,700 -0.03(-4.76%)
Jul 24, 2003 0.6000 0.6300 0.6000 0.6300 79,700 +0.03(+5.00%)
Jul 23, 2003 0.6200 0.6200 0.6000 0.6000 33,900 -0.02(-2.44%)
Jul 22, 2003 0.6100 0.6150 0.6100 0.6150 22,000 -0.02(-2.38%)
Jul 21, 2003 0.6300 0.6300 0.6300 0.6300 1,100 +0.02(+3.28%)
Jul 18, 2003 0.6300 0.6300 0.6100 0.6100 8,000 -0.02(-3.17%)
Jul 17, 2003 0.6500 0.6500 0.6300 0.6300 78,100 -0.01(-1.56%)
Jul 16, 2003 0.6200 0.6500 0.6200 0.6400 131,700 +0.02(+3.23%)
Jul 15, 2003 0.6200 0.6400 0.6000 0.6200 451,300 -0.01(-1.59%)
Jul 14, 2003 0.6100 0.6400 0.6000 0.6300 164,500 +0.03(+5.00%)
Jul 11, 2003 0.6000 0.6100 0.6000 0.6000 53,800 -0.01(-0.83%)
Jul 10, 2003 0.6500 0.6500 0.6050 0.6050 65,500 -0.04(-5.47%)
Jul 09, 2003 0.5510 0.6400 0.5500 0.6400 64,000 +0.09(+16.36%)
Jul 08, 2003 0.6100 0.6100 0.5500 0.5500 29,700 -0.06(-9.84%)
Jul 07, 2003 0.6700 0.6700 0.6100 0.6100 59,800 -0.04(-6.15%)
Jul 03, 2003 0.6200 0.6500 0.6200 0.6500 28,500 +0.00(+0.00%)
Jul 02, 2003 0.6700 0.6900 0.6500 0.6500 46,400 -0.02(-2.99%)
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.