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

Dennys Corp (NQ: DENN )

8.070 -0.180 (-2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 29, 2010 2.340 2.480 2.340 2.420 802,740 +0.09(+3.86%)
Jan 28, 2010 2.390 2.390 2.290 2.330 626,302 -0.06(-2.51%)
Jan 27, 2010 2.350 2.440 2.350 2.390 255,123 +0.03(+1.27%)
Jan 26, 2010 2.440 2.440 2.350 2.360 264,144 -0.08(-3.28%)
Jan 25, 2010 2.470 2.470 2.370 2.440 510,129 +0.00(+0.00%)
Jan 22, 2010 2.310 2.540 2.310 2.440 928,495 +0.14(+6.09%)
Jan 21, 2010 2.380 2.390 2.300 2.300 740,302 -0.07(-2.95%)
Jan 20, 2010 2.320 2.380 2.320 2.370 342,727 +0.02(+0.85%)
Jan 19, 2010 2.320 2.350 2.320 2.350 361,436 +0.04(+1.73%)
Jan 15, 2010 2.360 2.310 2.310 2.310 466,000 -0.03(-1.28%)
Jan 14, 2010 2.320 2.350 2.310 2.340 494,991 +0.03(+1.30%)
Jan 13, 2010 2.310 2.330 2.300 2.310 1,115,831 +0.00(+0.00%)
Jan 12, 2010 2.320 2.340 2.290 2.310 482,502 -0.02(-0.86%)
Jan 11, 2010 2.330 2.330 2.250 2.330 389,133 +0.01(+0.43%)
Jan 08, 2010 2.290 2.330 2.260 2.320 473,623 +0.03(+1.31%)
Jan 07, 2010 2.240 2.290 2.210 2.290 967,110 +0.06(+2.69%)
Jan 06, 2010 2.240 2.250 2.200 2.230 744,142 +0.00(+0.00%)
Jan 05, 2010 2.240 2.240 2.200 2.230 479,982 -0.02(-0.89%)
Jan 04, 2010 2.220 2.270 2.170 2.250 640,635 +0.06(+2.74%)
Dec 31, 2009 2.220 2.190 2.190 2.190 1,171,500 -0.02(-0.90%)
Dec 30, 2009 2.200 2.230 2.190 2.210 512,564 +0.00(+0.00%)
Dec 29, 2009 2.230 2.240 2.165 2.210 1,267,209 -0.02(-0.90%)
Dec 28, 2009 2.270 2.280 2.200 2.230 1,227,032 -0.04(-1.76%)
Dec 24, 2009 2.290 2.290 2.270 2.270 147,204 -0.01(-0.44%)
Dec 23, 2009 2.300 2.300 2.260 2.280 1,687,741 -0.01(-0.44%)
Dec 22, 2009 2.310 2.360 2.260 2.290 6,328,946 -0.01(-0.43%)
Dec 21, 2009 2.350 2.390 2.260 2.300 1,521,495 -0.14(-5.74%)
Dec 18, 2009 2.450 2.450 2.400 2.440 699,309 +0.02(+0.83%)
Dec 17, 2009 2.430 2.460 2.400 2.420 302,581 -0.03(-1.22%)
Dec 16, 2009 2.450 2.480 2.400 2.450 486,726 +0.02(+0.82%)
Dec 15, 2009 2.430 2.460 2.420 2.430 332,056 -0.02(-0.82%)
Dec 14, 2009 2.450 2.470 2.420 2.450 142,831 +0.01(+0.41%)
Dec 11, 2009 2.430 2.480 2.420 2.440 156,365 +0.02(+0.83%)
Dec 10, 2009 2.460 2.490 2.370 2.420 701,997 -0.04(-1.63%)
Dec 09, 2009 2.470 2.480 2.423 2.460 501,252 -0.02(-0.81%)
Dec 08, 2009 2.550 2.570 2.440 2.480 452,146 -0.08(-3.13%)
Dec 07, 2009 2.520 2.560 2.500 2.560 681,156 +0.05(+1.99%)
Dec 04, 2009 2.440 2.510 2.370 2.510 451,592 +0.10(+4.15%)
Dec 03, 2009 2.350 2.440 2.300 2.410 764,344 +0.07(+2.99%)
Dec 02, 2009 2.290 2.340 2.240 2.340 431,843 +0.06(+2.63%)
Dec 01, 2009 2.300 2.310 2.220 2.280 738,795 -0.01(-0.44%)
Nov 30, 2009 2.170 2.300 2.160 2.290 643,943 +0.13(+6.02%)
Nov 27, 2009 2.180 2.230 2.160 2.160 279,528 -0.10(-4.42%)
Nov 25, 2009 2.250 2.280 2.200 2.260 476,805 +0.05(+2.26%)
Nov 24, 2009 2.270 2.280 2.180 2.210 538,344 -0.06(-2.64%)
Nov 23, 2009 2.220 2.290 2.160 2.270 1,178,585 +0.08(+3.65%)
Nov 20, 2009 2.290 2.320 2.180 2.190 1,023,596 -0.11(-4.78%)
Nov 19, 2009 2.320 2.390 2.300 2.300 266,320 -0.05(-2.13%)
Nov 18, 2009 2.390 2.400 2.330 2.350 482,291 -0.05(-2.08%)
Nov 17, 2009 2.310 2.400 2.310 2.400 465,209 +0.07(+3.00%)
Nov 16, 2009 2.270 2.350 2.270 2.330 365,718 +0.09(+4.02%)
Nov 13, 2009 2.240 2.310 2.210 2.240 355,267 +0.01(+0.45%)
Nov 12, 2009 2.300 2.390 2.230 2.230 414,437 -0.07(-3.04%)
Nov 11, 2009 2.290 2.320 2.250 2.300 531,266 +0.03(+1.32%)
Nov 10, 2009 2.280 2.320 2.250 2.270 252,803 -0.02(-0.87%)
Nov 09, 2009 2.300 2.300 2.270 2.290 238,192 +0.00(+0.00%)
Nov 06, 2009 2.260 2.300 2.230 2.290 263,348 -0.01(-0.43%)
Nov 05, 2009 2.270 2.330 2.270 2.300 538,550 +0.04(+1.77%)
Nov 04, 2009 2.220 2.290 2.220 2.260 886,552 +0.05(+2.26%)
Nov 03, 2009 2.150 2.220 2.140 2.210 1,974,545 +0.05(+2.31%)
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.