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

Dennys Corp (NQ: DENN )

8.090 +0.030 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jul 31, 2012 4.470 4.510 4.330 4.360 322,214 -0.14(-3.11%)
Jul 30, 2012 4.500 4.530 4.450 4.500 201,052 -0.01(-0.22%)
Jul 27, 2012 4.330 4.530 4.280 4.510 281,423 +0.17(+3.92%)
Jul 26, 2012 4.330 4.380 4.270 4.340 233,559 +0.06(+1.40%)
Jul 25, 2012 4.300 4.305 4.210 4.280 297,542 +0.02(+0.47%)
Jul 24, 2012 4.340 4.350 4.240 4.260 210,524 -0.05(-1.16%)
Jul 23, 2012 4.360 4.371 4.250 4.310 195,697 -0.13(-2.93%)
Jul 20, 2012 4.510 4.520 4.410 4.440 174,697 -0.12(-2.63%)
Jul 19, 2012 4.660 4.660 4.550 4.560 119,956 -0.09(-1.94%)
Jul 18, 2012 4.570 4.650 4.520 4.650 159,153 +0.09(+1.97%)
Jul 17, 2012 4.530 4.580 4.485 4.560 546,987 +0.06(+1.45%)
Jul 16, 2012 4.530 4.560 4.470 4.495 139,503 -0.02(-0.55%)
Jul 13, 2012 4.490 4.540 4.470 4.520 510,967 +0.06(+1.35%)
Jul 12, 2012 4.480 4.500 4.280 4.460 235,683 -0.06(-1.33%)
Jul 11, 2012 4.550 4.560 4.490 4.520 233,958 +0.00(+0.00%)
Jul 10, 2012 4.610 4.670 4.520 4.520 329,145 +0.01(+0.22%)
Jul 09, 2012 4.660 4.710 4.510 4.510 234,397 -0.17(-3.63%)
Jul 06, 2012 4.600 4.690 4.560 4.680 235,921 +0.02(+0.43%)
Jul 05, 2012 4.740 4.750 4.640 4.660 230,777 -0.10(-2.10%)
Jul 03, 2012 4.750 4.800 4.640 4.760 295,638 +0.01(+0.21%)
Jul 02, 2012 4.460 4.750 4.460 4.750 848,988 +0.33(+7.47%)
Jun 29, 2012 4.370 4.470 4.350 4.420 444,100 +0.11(+2.55%)
Jun 28, 2012 4.220 4.320 4.210 4.310 296,882 +0.05(+1.17%)
Jun 27, 2012 4.250 4.340 4.220 4.260 376,207 +0.00(+0.00%)
Jun 26, 2012 4.210 4.280 4.120 4.260 250,389 +0.05(+1.19%)
Jun 25, 2012 4.230 4.250 4.140 4.210 222,635 -0.07(-1.64%)
Jun 22, 2012 4.270 4.300 4.170 4.280 617,691 +0.05(+1.18%)
Jun 21, 2012 4.340 4.370 4.220 4.230 392,750 -0.13(-2.98%)
Jun 20, 2012 4.430 4.450 4.350 4.360 242,422 -0.09(-2.02%)
Jun 19, 2012 4.360 4.450 4.330 4.450 450,022 +0.09(+2.18%)
Jun 18, 2012 4.320 4.370 4.300 4.355 233,614 -0.00(-0.11%)
Jun 15, 2012 4.330 4.380 4.240 4.360 588,099 +0.01(+0.23%)
Jun 14, 2012 4.250 4.350 4.230 4.350 202,522 +0.08(+1.87%)
Jun 13, 2012 4.380 4.400 4.230 4.270 368,745 -0.14(-3.17%)
Jun 12, 2012 4.340 4.410 4.310 4.410 691,646 +0.07(+1.50%)
Jun 11, 2012 4.390 4.390 4.270 4.345 741,809 +0.01(+0.35%)
Jun 08, 2012 4.250 4.360 4.220 4.330 405,091 +0.07(+1.64%)
Jun 07, 2012 4.450 4.450 4.250 4.260 515,801 -0.15(-3.40%)
Jun 06, 2012 4.290 4.410 4.270 4.410 549,317 +0.13(+3.04%)
Jun 05, 2012 4.210 4.290 4.190 4.280 192,052 +0.03(+0.71%)
Jun 04, 2012 4.200 4.290 4.160 4.250 587,126 +0.05(+1.19%)
Jun 01, 2012 4.240 4.320 4.170 4.200 646,410 -0.11(-2.55%)
May 31, 2012 4.280 4.350 4.220 4.310 515,675 +0.02(+0.47%)
May 30, 2012 4.320 4.340 4.250 4.290 330,522 -0.08(-1.83%)
May 29, 2012 4.200 4.380 4.140 4.370 630,844 +0.21(+5.05%)
May 25, 2012 4.090 4.170 4.060 4.160 2,016,909 +0.08(+1.96%)
May 24, 2012 4.030 4.110 4.030 4.080 325,480 +0.07(+1.75%)
May 23, 2012 3.990 4.082 3.940 4.010 533,308 +0.00(+0.00%)
May 22, 2012 4.040 4.080 3.970 4.010 345,833 -0.04(-0.99%)
May 21, 2012 4.000 4.060 3.990 4.050 269,638 +0.07(+1.76%)
May 18, 2012 4.040 4.130 3.950 3.980 470,056 -0.06(-1.49%)
May 17, 2012 4.070 4.110 3.990 4.040 397,363 -0.01(-0.25%)
May 16, 2012 4.110 4.140 4.050 4.050 249,890 -0.03(-0.74%)
May 15, 2012 3.970 4.150 3.960 4.080 432,900 +0.12(+3.03%)
May 14, 2012 3.950 4.000 3.925 3.960 1,386,291 -0.01(-0.25%)
May 11, 2012 3.930 4.000 3.930 3.970 550,730 +0.00(+0.00%)
May 10, 2012 3.980 3.990 3.950 3.970 1,118,420 +0.03(+0.76%)
May 09, 2012 3.900 4.000 3.900 3.940 442,410 -0.02(-0.51%)
May 08, 2012 3.970 4.020 3.880 3.960 568,491 -0.03(-0.75%)
May 07, 2012 3.990 4.030 3.960 3.990 821,747 -0.01(-0.25%)
May 04, 2012 4.140 4.170 3.970 4.000 655,992 -0.16(-3.85%)
May 03, 2012 4.240 4.310 4.130 4.160 323,303 -0.10(-2.35%)
May 02, 2012 4.250 4.260 4.165 4.260 185,082 -0.01(-0.23%)
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.