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 (%)
Dec 31, 2014 10.07 10.31 10.31 10.31 1,388,900 +0.24(+2.38%)
Dec 30, 2014 10.01 10.18 9.910 10.07 2,515,966 +0.08(+0.80%)
Dec 29, 2014 9.990 10.07 9.980 9.990 1,431,048 +0.01(+0.10%)
Dec 26, 2014 10.01 10.09 9.970 9.980 764,256 +0.02(+0.20%)
Dec 24, 2014 9.970 9.960 9.960 9.960 468,200 +0.05(+0.50%)
Dec 23, 2014 10.00 10.01 9.900 9.910 575,341 -0.05(-0.50%)
Dec 22, 2014 9.890 10.03 9.860 9.960 673,353 +0.10(+1.01%)
Dec 19, 2014 9.920 10.02 9.810 9.860 1,129,695 -0.09(-0.90%)
Dec 18, 2014 10.04 10.10 9.830 9.950 484,369 +0.03(+0.30%)
Dec 17, 2014 9.640 10.00 9.640 9.920 832,558 +0.33(+3.44%)
Dec 16, 2014 9.620 9.755 9.510 9.590 858,697 -0.17(-1.74%)
Dec 15, 2014 10.44 10.46 9.740 9.760 1,366,520 -0.59(-5.70%)
Dec 12, 2014 10.65 10.73 10.34 10.35 1,660,760 +0.14(+1.37%)
Dec 11, 2014 9.970 10.46 9.870 10.21 693,553 +0.31(+3.13%)
Dec 10, 2014 9.870 10.08 9.825 9.900 705,263 -0.04(-0.40%)
Dec 09, 2014 9.850 9.960 9.740 9.940 830,739 -0.01(-0.10%)
Dec 08, 2014 9.990 10.10 9.890 9.950 813,147 -0.08(-0.80%)
Dec 05, 2014 9.930 10.06 9.920 10.03 640,712 +0.17(+1.72%)
Dec 04, 2014 9.890 10.09 9.790 9.860 961,013 -0.05(-0.50%)
Dec 03, 2014 9.990 9.990 9.690 9.910 1,089,600 -0.09(-0.90%)
Dec 02, 2014 9.860 10.10 9.800 10.00 2,238,189 +0.19(+1.94%)
Dec 01, 2014 9.790 10.15 9.760 9.810 1,840,499 +0.12(+1.24%)
Nov 28, 2014 9.610 10.00 9.600 9.690 374,964 +0.12(+1.25%)
Nov 26, 2014 9.660 9.570 9.570 9.570 273,700 -0.09(-0.93%)
Nov 25, 2014 9.680 9.750 9.640 9.660 872,934 +0.07(+0.73%)
Nov 24, 2014 9.170 9.660 9.130 9.590 1,304,371 +0.70(+7.87%)
Nov 21, 2014 9.040 9.040 8.820 8.890 472,280 -0.03(-0.34%)
Nov 20, 2014 8.890 9.170 8.870 8.920 411,308 -0.03(-0.34%)
Nov 19, 2014 8.910 8.970 8.820 8.950 503,661 +0.04(+0.45%)
Nov 18, 2014 8.910 8.990 8.820 8.910 279,244 +0.04(+0.45%)
Nov 17, 2014 8.930 9.450 8.760 8.870 409,539 -0.04(-0.45%)
Nov 14, 2014 8.900 8.970 8.740 8.910 650,321 +0.05(+0.56%)
Nov 13, 2014 9.040 9.149 8.850 8.860 1,232,646 -0.15(-1.66%)
Nov 12, 2014 8.950 9.050 8.820 9.010 795,377 +0.07(+0.78%)
Nov 11, 2014 9.060 9.190 8.930 8.940 737,462 -0.15(-1.65%)
Nov 10, 2014 8.920 9.100 8.900 9.090 1,637,706 +0.17(+1.91%)
Nov 07, 2014 8.910 8.920 8.830 8.920 352,893 +0.02(+0.22%)
Nov 06, 2014 8.730 8.940 8.730 8.900 431,953 +0.04(+0.45%)
Nov 05, 2014 8.920 8.950 8.775 8.860 383,369 -0.02(-0.23%)
Nov 04, 2014 8.810 9.005 8.727 8.880 1,090,987 +0.07(+0.79%)
Nov 03, 2014 8.660 8.870 8.660 8.810 1,221,029 +0.19(+2.20%)
Oct 31, 2014 8.640 8.650 8.470 8.620 937,891 +0.02(+0.23%)
Oct 30, 2014 8.430 8.600 8.420 8.600 585,503 +0.16(+1.90%)
Oct 29, 2014 8.620 8.640 8.420 8.440 777,967 -0.20(-2.31%)
Oct 28, 2014 8.030 8.700 7.870 8.640 2,487,934 +0.92(+11.92%)
Oct 27, 2014 7.800 7.800 7.710 7.720 1,122,854 -0.08(-1.03%)
Oct 24, 2014 7.600 7.820 7.460 7.800 371,512 +0.22(+2.90%)
Oct 23, 2014 7.700 7.930 7.540 7.580 809,978 -0.07(-0.92%)
Oct 22, 2014 7.650 7.680 7.550 7.650 497,971 +0.04(+0.53%)
Oct 21, 2014 7.650 7.690 7.580 7.610 336,962 -0.03(-0.39%)
Oct 20, 2014 7.440 7.640 7.330 7.640 380,827 +0.18(+2.41%)
Oct 17, 2014 7.860 7.860 7.450 7.460 716,548 -0.32(-4.11%)
Oct 16, 2014 7.630 7.800 7.500 7.780 1,013,954 +0.01(+0.13%)
Oct 15, 2014 7.770 7.890 7.620 7.770 2,393,692 -0.06(-0.77%)
Oct 14, 2014 7.530 7.960 7.500 7.830 5,687,234 +0.37(+4.96%)
Oct 13, 2014 7.300 7.480 7.250 7.460 546,339 +0.19(+2.61%)
Oct 10, 2014 7.200 7.370 7.200 7.270 474,261 +0.03(+0.41%)
Oct 09, 2014 7.290 7.370 7.260 7.240 503,027 -0.04(-0.55%)
Oct 08, 2014 7.150 7.290 7.090 7.280 496,744 +0.14(+1.96%)
Oct 07, 2014 7.070 7.210 7.050 7.140 301,399 -0.01(-0.14%)
Oct 06, 2014 7.260 7.305 7.130 7.150 411,058 -0.12(-1.65%)
Oct 03, 2014 7.160 7.270 7.140 7.270 434,734 +0.18(+2.54%)
Oct 02, 2014 6.920 7.130 6.920 7.090 341,621 +0.15(+2.16%)
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.