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

Dennys Corp (NQ: DENN )

8.174 +0.114 (+1.41%)
Streaming Delayed Price Updated: 10:30 AM 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 (%)
May 24, 2011 3.870 3.930 3.840 3.860 440,078 +0.00(+0.00%)
May 23, 2011 3.910 3.980 3.860 3.860 432,353 -0.11(-2.77%)
May 20, 2011 4.010 4.030 3.960 3.970 364,842 -0.06(-1.49%)
May 19, 2011 4.020 4.030 3.990 4.030 298,735 +0.03(+0.75%)
May 18, 2011 3.850 4.010 3.850 4.000 420,686 +0.16(+4.17%)
May 17, 2011 3.870 3.940 3.830 3.840 603,020 -0.04(-1.03%)
May 16, 2011 3.960 4.000 3.880 3.880 344,237 -0.09(-2.27%)
May 13, 2011 4.030 4.030 3.950 3.970 377,485 -0.06(-1.49%)
May 12, 2011 4.000 4.030 3.990 4.030 350,054 +0.01(+0.25%)
May 11, 2011 4.020 4.030 3.950 4.020 663,244 -0.01(-0.25%)
May 10, 2011 4.010 4.030 4.000 4.030 421,549 +0.02(+0.50%)
May 09, 2011 3.980 4.030 3.930 4.010 224,106 +0.01(+0.25%)
May 06, 2011 3.980 4.030 3.960 4.000 698,810 +0.08(+2.04%)
May 05, 2011 3.870 4.010 3.850 3.920 650,990 +0.04(+1.03%)
May 04, 2011 3.960 4.050 3.870 3.880 958,868 -0.16(-3.96%)
May 03, 2011 4.060 4.170 3.990 4.040 1,027,499 -0.05(-1.22%)
May 02, 2011 4.100 4.140 4.050 4.090 752,388 +0.00(+0.00%)
Apr 29, 2011 4.120 4.120 4.070 4.090 429,144 -0.02(-0.49%)
Apr 28, 2011 4.080 4.110 4.070 4.110 290,306 +0.01(+0.24%)
Apr 27, 2011 4.080 4.120 4.050 4.100 375,223 +0.02(+0.49%)
Apr 26, 2011 4.100 4.110 4.060 4.080 397,099 -0.02(-0.49%)
Apr 25, 2011 4.080 4.110 4.050 4.100 349,379 -0.01(-0.24%)
Apr 21, 2011 4.130 4.130 4.080 4.110 667,244 +0.00(+0.12%)
Apr 20, 2011 4.080 4.120 4.050 4.105 1,311,030 +0.09(+2.11%)
Apr 19, 2011 4.050 4.050 3.995 4.020 319,085 -0.01(-0.25%)
Apr 18, 2011 4.000 4.040 3.980 4.030 368,311 +0.00(+0.00%)
Apr 15, 2011 4.000 4.050 4.000 4.030 443,517 +0.02(+0.50%)
Apr 14, 2011 4.000 4.040 4.000 4.010 324,624 +0.00(+0.00%)
Apr 13, 2011 4.050 4.070 4.000 4.010 337,100 +0.00(+0.00%)
Apr 12, 2011 4.020 4.060 4.000 4.010 429,043 -0.05(-1.23%)
Apr 11, 2011 4.040 4.110 3.990 4.060 518,191 +0.00(+0.00%)
Apr 08, 2011 4.130 4.130 4.050 4.060 805,671 -0.05(-1.22%)
Apr 07, 2011 4.090 4.140 4.050 4.110 1,624,739 +0.02(+0.49%)
Apr 06, 2011 4.150 4.150 4.060 4.090 688,762 -0.03(-0.73%)
Apr 05, 2011 4.140 4.190 4.090 4.120 1,274,056 -0.01(-0.24%)
Apr 04, 2011 4.180 4.240 4.120 4.130 436,093 +0.01(+0.24%)
Apr 01, 2011 4.050 4.130 4.030 4.120 470,180 +0.06(+1.48%)
Mar 31, 2011 4.180 4.190 4.060 4.060 719,165 -0.12(-2.87%)
Mar 30, 2011 4.180 4.230 4.140 4.180 395,939 +0.04(+0.97%)
Mar 29, 2011 4.120 4.170 4.050 4.140 308,367 +0.02(+0.49%)
Mar 28, 2011 4.130 4.130 4.080 4.120 763,467 +0.00(+0.00%)
Mar 25, 2011 4.130 4.300 4.090 4.120 996,949 +0.02(+0.49%)
Mar 24, 2011 4.060 4.120 4.050 4.100 438,525 +0.04(+0.99%)
Mar 23, 2011 4.060 4.090 4.040 4.060 640,684 -0.01(-0.25%)
Mar 22, 2011 4.060 4.090 4.020 4.070 433,855 +0.00(+0.00%)
Mar 21, 2011 4.070 4.190 4.020 4.070 706,496 -0.06(-1.45%)
Mar 18, 2011 4.080 4.190 4.045 4.130 1,314,003 +0.09(+2.23%)
Mar 17, 2011 4.050 4.130 3.990 4.040 929,755 +0.07(+1.76%)
Mar 16, 2011 3.930 4.040 3.930 3.970 824,788 +0.02(+0.51%)
Mar 15, 2011 3.850 3.970 3.850 3.950 798,503 +0.03(+0.77%)
Mar 14, 2011 4.000 4.020 3.880 3.920 830,591 -0.12(-2.97%)
Mar 11, 2011 4.020 4.080 4.010 4.040 577,396 -0.03(-0.74%)
Mar 10, 2011 4.060 4.170 4.020 4.070 851,070 -0.05(-1.21%)
Mar 09, 2011 4.100 4.180 4.060 4.120 609,117 -0.01(-0.24%)
Mar 08, 2011 4.050 4.160 4.030 4.130 467,635 +0.08(+1.98%)
Mar 07, 2011 4.120 4.180 4.030 4.050 621,051 -0.07(-1.70%)
Mar 04, 2011 4.060 4.150 4.060 4.120 527,958 +0.07(+1.73%)
Mar 03, 2011 3.970 4.150 3.940 4.050 1,045,327 +0.14(+3.58%)
Mar 02, 2011 3.910 3.980 3.850 3.910 748,498 +0.01(+0.26%)
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.