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

Dennys Corp (NQ: DENN )

8.400 +0.050 (+0.60%)
Streaming Delayed Price Updated: 1:24 PM EDT, Apr 24, 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 31, 2012 4.180 4.330 4.140 4.290 820,638 +0.13(+3.12%)
Jan 30, 2012 4.100 4.190 4.090 4.160 1,595,540 -0.14(-3.26%)
Jan 27, 2012 4.210 4.310 4.210 4.300 197,898 +0.07(+1.65%)
Jan 26, 2012 4.200 4.300 4.165 4.230 378,799 +0.04(+0.95%)
Jan 25, 2012 4.140 4.200 4.112 4.190 224,533 +0.05(+1.21%)
Jan 24, 2012 4.200 4.200 4.060 4.140 368,833 -0.08(-1.90%)
Jan 23, 2012 4.230 4.250 4.180 4.220 250,287 -0.01(-0.24%)
Jan 20, 2012 4.210 4.320 4.210 4.230 265,107 +0.03(+0.71%)
Jan 19, 2012 4.200 4.270 4.150 4.200 286,152 +0.03(+0.72%)
Jan 18, 2012 3.990 4.170 3.950 4.170 702,588 +0.19(+4.77%)
Jan 17, 2012 3.960 4.010 3.930 3.980 372,003 +0.08(+2.05%)
Jan 13, 2012 3.950 4.030 3.890 3.900 390,933 -0.09(-2.26%)
Jan 12, 2012 3.980 4.020 3.940 3.990 154,429 +0.02(+0.50%)
Jan 11, 2012 3.960 4.010 3.950 3.970 192,216 -0.03(-0.75%)
Jan 10, 2012 3.910 4.040 3.900 4.000 670,754 +0.15(+3.90%)
Jan 09, 2012 3.880 3.880 3.830 3.850 241,669 -0.02(-0.52%)
Jan 06, 2012 3.890 3.940 3.860 3.870 205,983 -0.03(-0.77%)
Jan 05, 2012 3.850 3.910 3.790 3.900 158,962 +0.01(+0.26%)
Jan 04, 2012 3.820 3.900 3.780 3.890 265,610 +0.13(+3.46%)
Dec 30, 2011 3.790 3.870 3.710 3.760 586,689 -0.05(-1.31%)
Dec 29, 2011 3.860 3.910 3.760 3.810 541,587 -0.01(-0.26%)
Dec 28, 2011 3.950 3.960 3.810 3.820 200,077 -0.15(-3.78%)
Dec 27, 2011 3.960 3.970 3.890 3.970 245,385 -0.02(-0.50%)
Dec 23, 2011 3.980 4.000 3.750 3.990 148,900 +0.01(+0.25%)
Dec 21, 2011 3.970 4.005 3.910 3.980 323,270 +0.02(+0.51%)
Dec 20, 2011 3.950 4.070 3.940 3.960 716,045 +0.11(+2.86%)
Dec 19, 2011 3.880 3.960 3.840 3.850 477,937 +0.01(+0.26%)
Dec 16, 2011 3.740 3.870 3.670 3.840 1,117,243 +0.13(+3.50%)
Dec 15, 2011 3.570 3.710 3.470 3.710 540,385 +0.19(+5.40%)
Dec 14, 2011 3.390 3.560 3.350 3.520 464,629 +0.10(+2.92%)
Dec 13, 2011 3.360 3.560 3.340 3.420 948,041 +0.14(+4.27%)
Dec 12, 2011 3.310 3.340 3.270 3.280 340,437 -0.07(-2.09%)
Dec 09, 2011 3.340 3.410 3.330 3.350 498,832 +0.03(+0.90%)
Dec 08, 2011 3.440 3.530 3.310 3.320 340,878 -0.17(-4.87%)
Dec 07, 2011 3.490 3.510 3.420 3.490 235,141 -0.03(-0.85%)
Dec 06, 2011 3.630 3.680 3.510 3.520 395,159 -0.12(-3.30%)
Dec 05, 2011 3.700 3.780 3.590 3.640 618,341 +0.12(+3.41%)
Dec 02, 2011 3.510 3.550 3.460 3.520 170,500 +0.07(+2.03%)
Dec 01, 2011 3.380 3.540 3.340 3.450 388,855 +0.05(+1.47%)
Nov 30, 2011 3.320 3.410 3.230 3.400 795,304 +0.22(+6.92%)
Nov 29, 2011 3.250 3.250 3.160 3.180 233,462 -0.08(-2.45%)
Nov 28, 2011 3.190 3.320 3.170 3.260 396,440 +0.16(+5.16%)
Nov 25, 2011 3.150 3.210 3.100 3.100 178,291 -0.05(-1.59%)
Nov 23, 2011 3.250 3.310 3.150 3.150 266,260 -0.13(-3.96%)
Nov 22, 2011 3.310 3.350 3.210 3.280 309,140 -0.03(-0.91%)
Nov 21, 2011 3.330 3.410 3.300 3.310 236,678 -0.11(-3.22%)
Nov 18, 2011 3.390 3.490 3.370 3.420 305,928 +0.03(+0.88%)
Nov 17, 2011 3.460 3.490 3.390 3.390 246,307 -0.08(-2.31%)
Nov 16, 2011 3.510 3.540 3.460 3.470 209,848 -0.09(-2.53%)
Nov 15, 2011 3.450 3.560 3.450 3.560 260,578 +0.08(+2.30%)
Nov 14, 2011 3.540 3.540 3.460 3.480 256,892 -0.11(-3.06%)
Nov 11, 2011 3.510 3.590 3.490 3.590 272,150 +0.11(+3.16%)
Nov 10, 2011 3.550 3.550 3.420 3.480 258,857 -0.01(-0.29%)
Nov 09, 2011 3.520 3.580 3.490 3.490 312,604 -0.12(-3.32%)
Nov 08, 2011 3.630 3.660 3.530 3.610 374,337 +0.02(+0.56%)
Nov 07, 2011 3.640 3.740 3.530 3.590 264,844 -0.07(-1.91%)
Nov 04, 2011 3.680 3.690 3.600 3.660 680,681 -0.07(-1.88%)
Nov 03, 2011 3.680 3.780 3.560 3.730 482,924 +0.07(+1.91%)
Nov 02, 2011 3.500 3.660 3.500 3.660 471,419 +0.12(+3.39%)
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.