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

Dennys Corp (NQ: DENN )

8.380 +0.030 (+0.36%)
Streaming Delayed Price Updated: 4:00 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, 2014 6.840 7.008 6.800 6.860 600,774 -0.10(-1.44%)
Jan 30, 2014 6.860 7.050 6.840 6.960 428,982 +0.16(+2.35%)
Jan 29, 2014 6.880 6.930 6.770 6.800 477,004 -0.13(-1.88%)
Jan 28, 2014 6.970 6.980 6.880 6.930 579,836 +0.00(+0.00%)
Jan 27, 2014 6.890 7.040 6.820 6.930 588,386 +0.03(+0.43%)
Jan 24, 2014 7.090 7.220 6.859 6.900 373,198 -0.24(-3.36%)
Jan 23, 2014 7.070 7.200 7.070 7.140 327,110 +0.03(+0.42%)
Jan 22, 2014 7.120 7.170 7.070 7.110 207,203 +0.00(+0.00%)
Jan 21, 2014 7.170 7.200 7.070 7.110 325,836 -0.01(-0.14%)
Jan 17, 2014 7.110 7.120 7.120 7.120 227,000 +0.02(+0.28%)
Jan 16, 2014 7.110 7.170 7.080 7.100 187,042 -0.05(-0.70%)
Jan 15, 2014 7.040 7.160 7.030 7.150 252,370 +0.11(+1.56%)
Jan 14, 2014 6.880 7.050 6.865 7.040 220,176 +0.18(+2.70%)
Jan 13, 2014 6.890 7.020 6.800 6.855 309,489 -0.07(-1.08%)
Jan 10, 2014 6.920 6.970 6.860 6.930 325,472 +0.03(+0.43%)
Jan 09, 2014 7.000 7.000 6.750 6.900 626,375 -0.06(-0.86%)
Jan 08, 2014 6.900 7.000 6.650 6.960 344,979 +0.06(+0.87%)
Jan 07, 2014 6.930 7.030 6.760 6.900 258,905 -0.01(-0.14%)
Jan 06, 2014 7.230 7.230 6.910 6.910 338,014 -0.31(-4.29%)
Jan 03, 2014 7.160 7.350 7.160 7.220 338,213 +0.03(+0.42%)
Jan 02, 2014 7.170 7.210 7.075 7.190 284,276 +0.00(+0.00%)
Dec 31, 2013 7.440 7.190 7.190 7.190 372,300 -0.21(-2.84%)
Dec 30, 2013 7.420 7.490 7.370 7.400 268,964 -0.01(-0.13%)
Dec 27, 2013 7.400 7.450 7.300 7.410 216,994 +0.04(+0.54%)
Dec 26, 2013 7.440 7.480 7.360 7.370 171,965 -0.03(-0.41%)
Dec 24, 2013 7.330 7.450 7.270 7.400 188,327 +0.10(+1.37%)
Dec 23, 2013 7.260 7.340 7.190 7.300 554,452 +0.10(+1.39%)
Dec 20, 2013 7.120 7.300 7.110 7.200 908,483 +0.08(+1.12%)
Dec 19, 2013 7.150 7.200 7.050 7.120 184,625 -0.06(-0.84%)
Dec 18, 2013 7.040 7.200 6.950 7.180 439,232 +0.14(+1.99%)
Dec 17, 2013 7.170 7.170 7.005 7.040 427,533 -0.11(-1.54%)
Dec 16, 2013 7.060 7.200 7.050 7.150 269,766 +0.08(+1.13%)
Dec 13, 2013 7.150 7.200 7.070 7.070 336,354 -0.04(-0.56%)
Dec 12, 2013 7.150 7.180 7.070 7.110 444,876 -0.01(-0.14%)
Dec 11, 2013 7.130 7.160 7.010 7.120 363,330 -0.02(-0.28%)
Dec 10, 2013 7.260 7.340 7.110 7.140 419,277 -0.15(-2.06%)
Dec 09, 2013 7.320 7.360 7.270 7.290 609,709 -0.02(-0.27%)
Dec 06, 2013 7.350 7.400 7.270 7.310 0 +0.01(+0.14%)
Dec 05, 2013 7.260 7.340 7.220 7.300 0 +0.02(+0.27%)
Dec 04, 2013 7.300 7.430 7.190 7.280 0 -0.07(-0.95%)
Dec 03, 2013 7.310 7.380 7.270 7.350 1,620,273 +0.05(+0.68%)
Dec 02, 2013 7.340 7.430 7.252 7.300 786,549 +0.10(+1.39%)
Nov 29, 2013 7.310 7.310 7.190 7.200 0 -0.06(-0.83%)
Nov 27, 2013 7.220 7.400 7.130 7.260 0 -0.24(-3.20%)
Nov 26, 2013 7.290 7.510 7.290 7.500 0 +0.20(+2.74%)
Nov 25, 2013 7.270 7.360 7.150 7.300 428,761 +0.08(+1.11%)
Nov 22, 2013 7.150 7.250 7.130 7.220 0 +0.07(+0.98%)
Nov 21, 2013 7.070 7.150 7.010 7.150 470,174 +0.14(+2.00%)
Nov 20, 2013 6.990 7.080 6.980 7.010 0 +0.04(+0.57%)
Nov 19, 2013 6.980 7.000 6.930 6.970 469,734 +0.01(+0.14%)
Nov 18, 2013 6.910 6.990 6.910 6.960 0 +0.05(+0.72%)
Nov 15, 2013 6.900 6.930 6.830 6.910 0 +0.04(+0.58%)
Nov 14, 2013 6.830 6.900 6.790 6.870 251,562 +0.17(+2.54%)
Nov 12, 2013 6.720 6.770 6.675 6.700 0 -0.02(-0.30%)
Nov 11, 2013 6.660 6.750 6.560 6.720 0 +0.06(+0.90%)
Nov 08, 2013 6.500 6.690 6.500 6.660 0 +0.16(+2.46%)
Nov 07, 2013 6.520 6.600 6.485 6.500 311,751 -0.01(-0.15%)
Nov 06, 2013 6.560 6.600 6.420 6.510 302,418 -0.03(-0.46%)
Nov 05, 2013 6.310 6.570 6.300 6.540 270,431 +0.21(+3.40%)
Nov 04, 2013 6.380 6.395 6.300 6.325 404,539 -0.05(-0.86%)
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.