Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	4.800	4.850	4.500	4.740	1,703,907	-0.01(-0.21%)
Feb 27, 2007	4.870	4.930	4.700	4.750	1,490,027	-0.20(-4.04%)
Feb 26, 2007	4.820	5.000	4.810	4.950	1,312,216	+0.11(+2.27%)
Feb 23, 2007	4.840	4.850	4.780	4.840	929,037	-0.04(-0.82%)
Feb 22, 2007	4.940	5.010	4.820	4.880	1,733,436	-0.06(-1.21%)
Feb 21, 2007	4.900	5.000	4.850	4.940	1,583,273	-0.01(-0.20%)
Feb 20, 2007	4.970	5.000	4.830	4.950	2,432,189	-0.11(-2.17%)
Feb 16, 2007	5.050	5.312	4.190	5.060	10,178,445	-0.46(-8.33%)
Feb 15, 2007	5.580	5.600	5.470	5.520	1,771,062	+0.02(+0.36%)
Feb 14, 2007	5.430	5.600	5.410	5.500	1,111,513	+0.05(+0.92%)
Feb 13, 2007	5.200	5.520	5.200	5.450	1,457,661	-0.07(-1.27%)
Feb 12, 2007	5.380	5.530	5.350	5.520	1,729,118	+0.10(+1.85%)
Feb 09, 2007	5.440	5.490	5.260	5.420	1,332,938	-0.03(-0.55%)
Feb 08, 2007	5.550	5.550	5.440	5.450	555,884	-0.08(-1.45%)
Feb 07, 2007	5.460	5.570	5.440	5.530	1,027,323	+0.09(+1.65%)
Feb 06, 2007	5.370	5.490	5.370	5.440	1,292,938	+0.11(+2.06%)
Feb 05, 2007	5.370	5.420	5.320	5.330	961,236	-0.04(-0.74%)
Feb 02, 2007	5.300	5.430	5.300	5.370	1,304,996	+0.05(+0.94%)

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.