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

Dennys Corp (NQ: DENN )

8.090 +0.030 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 31, 2007 3.770 3.800 3.735 3.750 362,730 -0.07(-1.83%)
Dec 28, 2007 4.000 4.020 3.770 3.820 581,483 -0.14(-3.54%)
Dec 27, 2007 4.220 4.220 3.930 3.960 386,499 -0.26(-6.16%)
Dec 26, 2007 4.000 4.230 3.960 4.220 370,261 +0.19(+4.71%)
Dec 24, 2007 4.070 4.090 4.020 4.030 171,598 -0.04(-0.98%)
Dec 21, 2007 4.130 4.140 3.970 4.070 965,873 +0.03(+0.74%)
Dec 20, 2007 3.920 4.040 3.840 4.040 650,568 +0.17(+4.39%)
Dec 19, 2007 3.820 3.950 3.780 3.870 386,440 +0.05(+1.31%)
Dec 18, 2007 3.840 3.930 3.770 3.820 499,623 +0.06(+1.60%)
Dec 17, 2007 3.920 3.960 3.750 3.760 424,107 -0.18(-4.57%)
Dec 14, 2007 4.010 4.090 3.920 3.940 421,380 -0.12(-2.96%)
Dec 13, 2007 4.010 4.120 3.990 4.060 272,973 +0.04(+1.00%)
Dec 12, 2007 4.090 4.180 3.940 4.020 651,251 +0.05(+1.26%)
Dec 11, 2007 4.170 4.245 3.950 3.970 639,736 -0.21(-5.02%)
Dec 10, 2007 4.340 4.360 4.150 4.180 534,937 -0.18(-4.13%)
Dec 07, 2007 4.100 4.420 4.070 4.360 625,261 +0.26(+6.34%)
Dec 06, 2007 4.150 4.150 4.040 4.100 692,357 -0.05(-1.20%)
Dec 05, 2007 4.070 4.210 4.040 4.150 440,981 +0.15(+3.75%)
Dec 04, 2007 3.900 4.070 3.900 4.000 435,166 +0.07(+1.78%)
Dec 03, 2007 4.070 4.220 3.920 3.930 376,025 -0.17(-4.15%)
Nov 30, 2007 4.220 4.250 4.060 4.100 456,085 -0.06(-1.44%)
Nov 29, 2007 4.120 4.210 4.060 4.160 362,069 +0.04(+0.97%)
Nov 28, 2007 3.850 4.190 3.800 4.120 754,849 +0.31(+8.14%)
Nov 27, 2007 3.790 3.850 3.760 3.810 294,581 +0.01(+0.26%)
Nov 26, 2007 3.950 3.962 3.770 3.800 364,201 -0.15(-3.80%)
Nov 23, 2007 3.790 3.970 3.750 3.950 167,927 +0.20(+5.33%)
Nov 21, 2007 3.800 3.850 3.730 3.750 337,956 -0.11(-2.85%)
Nov 20, 2007 3.950 3.974 3.800 3.860 410,490 -0.10(-2.53%)
Nov 19, 2007 4.060 4.060 3.930 3.960 593,088 -0.15(-3.65%)
Nov 16, 2007 4.050 4.140 3.960 4.110 555,080 +0.07(+1.73%)
Nov 15, 2007 4.060 4.110 4.000 4.040 238,742 -0.05(-1.22%)
Nov 14, 2007 4.170 4.170 4.040 4.090 353,343 -0.07(-1.68%)
Nov 13, 2007 4.090 4.160 4.060 4.160 493,023 +0.10(+2.46%)
Nov 12, 2007 4.080 4.160 4.000 4.060 369,108 -0.02(-0.49%)
Nov 09, 2007 4.160 4.230 4.010 4.080 503,771 -0.12(-2.86%)
Nov 08, 2007 4.220 4.300 4.120 4.200 441,205 +0.04(+0.96%)
Nov 07, 2007 4.160 4.290 4.130 4.160 665,125 -0.06(-1.42%)
Nov 06, 2007 4.190 4.310 4.100 4.220 839,114 +0.03(+0.72%)
Nov 05, 2007 4.460 4.460 4.070 4.190 1,407,011 -0.33(-7.30%)
Nov 02, 2007 4.510 4.800 4.500 4.520 698,342 +0.07(+1.57%)
Nov 01, 2007 4.680 4.680 4.410 4.450 2,356,394 -0.37(-7.68%)
Oct 31, 2007 4.790 4.870 4.700 4.820 953,947 +0.04(+0.84%)
Oct 30, 2007 4.810 4.835 4.700 4.780 564,215 -0.04(-0.83%)
Oct 29, 2007 4.820 4.860 4.740 4.820 536,059 +0.03(+0.63%)
Oct 26, 2007 4.760 4.890 4.670 4.790 348,242 +0.09(+1.91%)
Oct 25, 2007 4.910 4.940 4.670 4.700 499,856 -0.19(-3.89%)
Oct 24, 2007 4.930 4.980 4.690 4.890 747,968 -0.09(-1.81%)
Oct 23, 2007 4.840 4.990 4.800 4.980 1,028,536 +0.20(+4.18%)
Oct 22, 2007 4.700 4.780 4.620 4.780 459,700 +0.02(+0.42%)
Oct 19, 2007 4.890 4.900 4.740 4.760 841,730 -0.14(-2.86%)
Oct 18, 2007 4.810 4.900 4.710 4.900 880,528 +0.07(+1.45%)
Oct 17, 2007 4.770 4.830 4.650 4.830 813,165 +0.08(+1.68%)
Oct 16, 2007 4.640 4.750 4.610 4.750 638,136 +0.09(+1.93%)
Oct 15, 2007 4.790 4.790 4.610 4.660 482,487 -0.10(-2.10%)
Oct 12, 2007 4.690 4.790 4.670 4.760 959,855 +0.07(+1.49%)
Oct 11, 2007 4.760 4.790 4.600 4.690 777,749 -0.06(-1.26%)
Oct 10, 2007 4.520 4.870 4.450 4.750 2,126,127 +0.24(+5.32%)
Oct 09, 2007 4.440 4.520 4.410 4.510 350,094 +0.06(+1.35%)
Oct 08, 2007 4.390 4.450 4.330 4.450 324,456 +0.05(+1.14%)
Oct 05, 2007 4.370 4.440 4.330 4.400 638,438 +0.08(+1.85%)
Oct 04, 2007 4.310 4.330 4.240 4.320 207,894 +0.03(+0.70%)
Oct 03, 2007 4.210 4.300 4.200 4.290 281,544 +0.05(+1.18%)
Oct 02, 2007 4.180 4.290 4.160 4.240 434,497 +0.04(+0.95%)
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.