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

Dennys Corp (NQ: DENN )

8.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2008 1.780 1.800 1.630 1.790 993,055 -0.01(-0.56%)
Oct 30, 2008 1.640 1.800 1.540 1.800 1,350,612 +0.26(+16.88%)
Oct 29, 2008 1.750 1.820 1.540 1.540 1,264,970 +0.26(+20.31%)
Oct 28, 2008 1.360 1.460 1.180 1.280 2,439,246 -0.01(-0.78%)
Oct 27, 2008 1.410 1.500 1.290 1.290 276,422 -0.12(-8.51%)
Oct 24, 2008 1.510 1.550 1.390 1.410 714,876 -0.17(-10.76%)
Oct 23, 2008 1.750 1.770 1.560 1.580 533,941 -0.14(-8.14%)
Oct 22, 2008 1.780 1.950 1.720 1.720 201,117 -0.10(-5.49%)
Oct 21, 2008 1.900 1.950 1.820 1.820 197,045 -0.13(-6.67%)
Oct 20, 2008 1.910 2.005 1.880 1.950 347,201 +0.07(+3.72%)
Oct 17, 2008 1.810 2.130 1.770 1.880 927,806 -0.01(-0.53%)
Oct 16, 2008 1.860 1.970 1.700 1.890 871,586 +0.04(+2.16%)
Oct 15, 2008 2.040 2.080 1.850 1.850 458,546 -0.23(-11.06%)
Oct 14, 2008 2.500 2.600 1.950 2.080 849,469 -0.07(-3.26%)
Oct 13, 2008 2.250 2.250 2.000 2.150 678,819 -0.04(-1.83%)
Oct 10, 2008 1.930 2.310 1.750 2.190 867,731 +0.13(+6.31%)
Oct 09, 2008 1.940 2.150 1.710 2.060 853,128 +0.17(+8.99%)
Oct 08, 2008 2.000 2.142 1.890 1.890 744,569 -0.15(-7.35%)
Oct 07, 2008 2.250 2.260 2.020 2.040 444,974 -0.17(-7.69%)
Oct 06, 2008 2.150 2.400 2.050 2.210 593,047 +0.02(+0.91%)
Oct 03, 2008 2.450 2.470 2.190 2.190 491,639 -0.16(-6.81%)
Oct 02, 2008 2.430 2.490 2.350 2.350 399,327 -0.09(-3.69%)
Oct 01, 2008 2.550 2.550 2.430 2.440 328,057 -0.14(-5.43%)
Sep 30, 2008 2.480 2.590 2.410 2.580 510,627 +0.15(+6.17%)
Sep 29, 2008 2.600 2.650 2.390 2.430 614,060 -0.23(-8.65%)
Sep 26, 2008 2.660 2.830 2.660 2.660 355,209 -0.05(-1.85%)
Sep 25, 2008 2.740 2.790 2.680 2.710 456,801 +0.00(+0.00%)
Sep 24, 2008 2.660 2.750 2.660 2.710 302,853 +0.05(+1.88%)
Sep 23, 2008 2.930 2.960 2.580 2.660 672,998 -0.26(-8.90%)
Sep 22, 2008 3.050 3.140 2.910 2.920 388,134 -0.18(-5.81%)
Sep 19, 2008 3.190 3.200 2.710 3.100 2,780,334 +0.15(+5.08%)
Sep 18, 2008 2.950 3.040 2.800 2.950 1,577,600 +0.09(+3.15%)
Sep 17, 2008 2.740 2.920 2.660 2.860 802,190 +0.09(+3.25%)
Sep 16, 2008 2.600 2.770 2.560 2.770 951,418 +0.16(+6.13%)
Sep 15, 2008 2.620 2.670 2.480 2.610 895,927 -0.04(-1.51%)
Sep 12, 2008 2.760 2.800 2.630 2.650 486,699 -0.14(-5.02%)
Sep 11, 2008 2.710 2.830 2.700 2.790 479,820 +0.04(+1.45%)
Sep 10, 2008 2.800 2.820 2.710 2.750 825,659 +0.02(+0.73%)
Sep 09, 2008 2.810 2.930 2.660 2.730 740,499 -0.07(-2.50%)
Sep 08, 2008 2.810 2.900 2.670 2.800 584,723 +0.05(+1.82%)
Sep 05, 2008 2.720 2.860 2.660 2.750 181,393 +0.01(+0.36%)
Sep 04, 2008 2.810 2.810 2.660 2.740 438,448 -0.10(-3.52%)
Sep 03, 2008 2.800 2.910 2.760 2.840 303,342 +0.02(+0.71%)
Sep 02, 2008 2.850 2.940 2.810 2.820 338,318 +0.02(+0.71%)
Aug 29, 2008 2.890 2.900 2.760 2.800 296,540 -0.10(-3.45%)
Aug 28, 2008 2.880 2.940 2.820 2.900 510,895 +0.02(+0.69%)
Aug 27, 2008 2.750 2.890 2.690 2.880 379,501 +0.13(+4.73%)
Aug 26, 2008 2.710 2.750 2.660 2.750 550,483 +0.05(+1.85%)
Aug 25, 2008 2.590 2.710 2.550 2.700 558,893 +0.10(+3.85%)
Aug 22, 2008 2.560 2.690 2.510 2.600 434,335 +0.06(+2.36%)
Aug 21, 2008 2.560 2.600 2.530 2.540 320,626 -0.05(-1.93%)
Aug 20, 2008 2.650 2.740 2.560 2.590 278,355 -0.05(-1.89%)
Aug 19, 2008 2.770 2.780 2.620 2.640 350,807 -0.14(-5.04%)
Aug 18, 2008 2.800 2.860 2.760 2.780 367,252 -0.01(-0.36%)
Aug 15, 2008 2.990 2.990 2.770 2.790 1,000,289 -0.11(-3.79%)
Aug 14, 2008 2.870 3.000 2.860 2.900 516,367 +0.01(+0.35%)
Aug 13, 2008 2.930 2.950 2.880 2.890 497,443 -0.06(-2.03%)
Aug 12, 2008 2.910 2.960 2.910 2.950 305,650 +0.03(+1.03%)
Aug 11, 2008 2.960 2.960 2.890 2.920 669,893 -0.05(-1.68%)
Aug 08, 2008 2.860 3.060 2.860 2.970 848,773 +0.13(+4.58%)
Aug 07, 2008 2.830 3.000 2.800 2.840 1,300,027 -0.03(-1.05%)
Aug 06, 2008 2.750 2.890 2.660 2.870 542,493 +0.08(+2.87%)
Aug 05, 2008 2.430 2.800 2.350 2.790 1,825,646 +0.40(+16.74%)
Aug 04, 2008 2.490 2.550 2.380 2.390 668,736 -0.14(-5.53%)
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.