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

Dennys Corp (NQ: DENN )

8.135 +0.045 (+0.56%)
Streaming Delayed Price Updated: 12:18 PM 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 (%)
Aug 31, 2006 3.460 3.500 3.270 3.360 575,342 -0.08(-2.33%)
Aug 30, 2006 3.300 3.460 3.300 3.440 472,064 +0.15(+4.56%)
Aug 29, 2006 3.290 3.342 3.210 3.290 442,559 +0.01(+0.30%)
Aug 28, 2006 3.220 3.300 2.900 3.280 573,243 +0.09(+2.82%)
Aug 25, 2006 3.170 3.300 3.100 3.190 441,298 +0.04(+1.27%)
Aug 24, 2006 3.040 3.300 2.990 3.150 857,994 +0.15(+5.00%)
Aug 23, 2006 2.970 3.090 2.970 3.000 453,541 +0.05(+1.69%)
Aug 22, 2006 2.880 2.950 2.860 2.950 457,422 +0.06(+2.08%)
Aug 21, 2006 2.930 2.947 2.850 2.890 417,972 -0.07(-2.36%)
Aug 18, 2006 2.860 2.970 2.790 2.960 769,009 +0.12(+4.23%)
Aug 17, 2006 2.650 2.856 2.630 2.840 787,006 +0.21(+7.98%)
Aug 16, 2006 2.670 2.680 2.590 2.630 540,988 +0.05(+1.94%)
Aug 15, 2006 2.600 3.186 2.570 2.580 974,964 +0.02(+0.78%)
Aug 14, 2006 2.660 2.690 2.550 2.560 269,482 -0.04(-1.54%)
Aug 11, 2006 2.590 2.640 2.500 2.600 293,065 +0.02(+0.78%)
Aug 10, 2006 2.550 2.610 2.490 2.580 326,514 +0.04(+1.57%)
Aug 09, 2006 2.690 2.700 2.540 2.540 571,634 -0.11(-4.15%)
Aug 08, 2006 2.800 2.820 2.630 2.650 524,872 -0.15(-5.36%)
Aug 07, 2006 2.750 2.860 2.730 2.800 395,359 +0.02(+0.72%)
Aug 04, 2006 2.800 2.920 2.680 2.780 1,071,403 +0.09(+3.35%)
Aug 03, 2006 2.660 3.205 2.630 2.690 248,776 -0.01(-0.37%)
Aug 02, 2006 2.730 2.750 2.660 2.700 247,348 +0.00(+0.00%)
Aug 01, 2006 2.760 2.820 2.680 2.700 449,401 -0.09(-3.23%)
Jul 31, 2006 2.810 2.830 2.730 2.790 694,117 -0.03(-1.06%)
Jul 28, 2006 2.750 2.830 2.550 2.820 1,383,488 +0.19(+7.22%)
Jul 27, 2006 2.900 2.930 2.530 2.630 1,302,275 -0.21(-7.39%)
Jul 26, 2006 2.800 2.880 2.700 2.840 626,215 +0.02(+0.71%)
Jul 25, 2006 2.880 2.930 2.740 2.820 1,332,777 -0.04(-1.40%)
Jul 24, 2006 2.870 2.960 2.780 2.860 422,450 -0.01(-0.35%)
Jul 21, 2006 2.980 3.010 2.850 2.870 1,240,161 -0.06(-2.05%)
Jul 20, 2006 3.040 3.060 2.910 2.930 1,226,142 -0.08(-2.66%)
Jul 19, 2006 3.260 3.290 2.740 3.010 8,387,877 -0.40(-11.73%)
Jul 18, 2006 3.350 3.440 3.290 3.410 336,029 +0.08(+2.40%)
Jul 17, 2006 3.340 3.490 3.300 3.330 383,533 -0.02(-0.60%)
Jul 14, 2006 3.420 3.450 3.340 3.350 603,037 -0.10(-2.90%)
Jul 13, 2006 3.440 3.620 3.350 3.450 678,595 +0.00(+0.00%)
Jul 12, 2006 3.530 3.600 3.430 3.450 594,531 -0.07(-1.99%)
Jul 11, 2006 3.570 3.640 3.470 3.520 677,373 -0.04(-1.12%)
Jul 10, 2006 3.590 3.760 3.540 3.560 786,285 -0.04(-1.11%)
Jul 07, 2006 3.650 3.756 3.590 3.600 1,299,580 +0.05(+1.41%)
Jul 06, 2006 3.640 3.650 3.500 3.550 472,542 -0.08(-2.20%)
Jul 05, 2006 3.640 3.720 3.550 3.630 421,795 -0.03(-0.82%)
Jul 03, 2006 3.680 3.760 3.650 3.660 338,558 -0.03(-0.81%)
Jun 30, 2006 3.740 3.790 3.670 3.690 1,502,875 -0.01(-0.27%)
Jun 29, 2006 3.560 3.730 3.560 3.700 712,600 +0.15(+4.23%)
Jun 28, 2006 3.550 3.590 3.460 3.550 465,227 +0.01(+0.28%)
Jun 27, 2006 3.660 3.690 3.540 3.540 345,015 -0.10(-2.75%)
Jun 26, 2006 3.660 3.750 3.620 3.640 293,900 -0.03(-0.82%)
Jun 23, 2006 3.650 3.690 3.598 3.670 714,507 -0.01(-0.27%)
Jun 22, 2006 3.700 3.800 3.600 3.680 547,160 +0.01(+0.27%)
Jun 21, 2006 3.670 3.770 3.640 3.670 664,591 +0.01(+0.27%)
Jun 20, 2006 3.630 3.730 3.600 3.660 429,560 +0.03(+0.83%)
Jun 19, 2006 3.790 3.790 3.500 3.630 584,263 -0.13(-3.46%)
Jun 16, 2006 3.920 3.930 3.690 3.760 1,500,127 -0.17(-4.33%)
Jun 15, 2006 3.520 3.962 3.510 3.930 985,266 +0.46(+13.26%)
Jun 14, 2006 3.500 3.610 3.450 3.470 1,027,684 -0.04(-1.14%)
Jun 13, 2006 3.720 3.832 3.490 3.510 1,403,808 -0.25(-6.65%)
Jun 12, 2006 3.940 3.940 3.740 3.760 752,309 -0.19(-4.81%)
Jun 09, 2006 4.110 4.140 3.890 3.950 987,634 -0.14(-3.42%)
Jun 08, 2006 4.140 4.140 3.890 4.090 1,662,809 -0.05(-1.21%)
Jun 07, 2006 4.170 4.250 4.070 4.140 1,464,401 -0.03(-0.72%)
Jun 06, 2006 4.180 4.210 4.020 4.170 1,144,411 +0.04(+0.97%)
Jun 05, 2006 4.280 4.280 4.090 4.130 976,080 -0.15(-3.50%)
Jun 02, 2006 4.350 4.460 4.250 4.280 1,805,934 -0.25(-5.52%)
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.