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, 2015 10.00 9.830 9.830 9.830 656,900 -0.16(-1.60%)
Dec 30, 2015 9.900 10.15 9.830 9.990 605,739 +0.09(+0.91%)
Dec 29, 2015 9.730 9.900 9.715 9.900 253,324 +0.17(+1.75%)
Dec 28, 2015 9.790 9.830 9.565 9.730 326,706 -0.05(-0.51%)
Dec 24, 2015 9.600 9.780 9.780 9.780 298,200 +0.12(+1.24%)
Dec 23, 2015 9.580 9.690 9.520 9.660 320,005 +0.07(+0.73%)
Dec 22, 2015 9.660 9.660 9.380 9.590 619,308 +0.00(+0.00%)
Dec 21, 2015 9.650 9.760 9.250 9.590 368,729 -0.05(-0.52%)
Dec 18, 2015 9.670 9.790 9.530 9.640 780,989 -0.05(-0.52%)
Dec 17, 2015 9.780 9.850 9.630 9.690 423,344 -0.09(-0.92%)
Dec 16, 2015 9.780 9.880 9.625 9.780 507,414 +0.01(+0.10%)
Dec 15, 2015 9.450 9.780 9.435 9.770 507,449 +0.32(+3.39%)
Dec 14, 2015 9.520 9.660 9.370 9.450 446,075 -0.07(-0.74%)
Dec 11, 2015 9.510 9.660 9.451 9.520 389,705 -0.16(-1.65%)
Dec 10, 2015 9.770 9.810 9.555 9.680 338,714 -0.04(-0.41%)
Dec 09, 2015 9.800 9.920 9.680 9.720 353,423 -0.06(-0.61%)
Dec 08, 2015 9.700 10.01 9.640 9.780 492,939 +0.01(+0.10%)
Dec 07, 2015 9.630 9.810 9.630 9.770 459,700 +0.07(+0.72%)
Dec 04, 2015 9.610 9.840 9.575 9.700 322,140 +0.08(+0.83%)
Dec 03, 2015 9.790 9.920 9.570 9.620 474,086 -0.13(-1.33%)
Dec 02, 2015 9.620 9.880 9.620 9.750 762,289 +0.06(+0.62%)
Dec 01, 2015 9.630 9.760 9.590 9.690 873,648 +0.05(+0.52%)
Nov 30, 2015 9.820 9.880 9.630 9.640 544,559 -0.12(-1.23%)
Nov 27, 2015 9.870 9.880 9.740 9.760 299,098 +0.00(+0.00%)
Nov 25, 2015 9.690 9.760 9.760 9.760 352,600 +0.13(+1.35%)
Nov 24, 2015 9.640 9.720 9.490 9.630 439,178 -0.08(-0.82%)
Nov 23, 2015 9.560 9.770 9.550 9.710 597,185 +0.06(+0.62%)
Nov 20, 2015 9.480 9.670 9.390 9.650 646,173 +0.26(+2.77%)
Nov 19, 2015 9.440 9.500 9.350 9.390 364,707 +0.03(+0.32%)
Nov 18, 2015 9.440 9.490 9.180 9.360 649,064 +0.01(+0.11%)
Nov 17, 2015 9.590 9.650 9.340 9.350 598,323 -0.26(-2.71%)
Nov 16, 2015 9.570 9.700 9.520 9.610 697,243 -0.04(-0.41%)
Nov 13, 2015 9.780 9.890 9.610 9.650 1,061,486 -0.22(-2.23%)
Nov 12, 2015 9.900 10.12 9.850 9.870 702,680 -0.09(-0.90%)
Nov 11, 2015 10.12 10.17 9.950 9.960 1,212,442 -0.09(-0.90%)
Nov 10, 2015 10.07 10.22 9.900 10.05 1,231,640 -0.09(-0.89%)
Nov 09, 2015 10.76 10.92 10.05 10.14 845,780 -0.41(-3.89%)
Nov 06, 2015 10.18 10.58 10.14 10.55 961,686 +0.32(+3.13%)
Nov 05, 2015 10.52 10.52 10.18 10.23 724,437 -0.22(-2.11%)
Nov 04, 2015 10.95 11.18 10.29 10.45 1,852,207 -0.62(-5.60%)
Nov 03, 2015 11.05 11.19 11.01 11.07 563,346 -0.08(-0.72%)
Nov 02, 2015 10.95 11.24 10.95 11.15 462,520 +0.19(+1.73%)
Oct 30, 2015 11.12 11.17 10.88 10.96 441,096 -0.14(-1.26%)
Oct 29, 2015 11.46 11.46 11.06 11.10 419,767 -0.44(-3.81%)
Oct 28, 2015 11.11 11.54 11.04 11.54 435,352 +0.44(+3.96%)
Oct 27, 2015 11.17 11.26 11.07 11.10 273,901 -0.16(-1.42%)
Oct 26, 2015 11.09 11.33 11.09 11.26 361,050 +0.12(+1.08%)
Oct 23, 2015 11.09 11.17 10.92 11.14 289,677 +0.19(+1.74%)
Oct 22, 2015 10.91 11.06 10.86 10.95 374,625 +0.15(+1.39%)
Oct 21, 2015 11.12 11.14 10.79 10.80 364,458 -0.35(-3.14%)
Oct 20, 2015 11.26 11.43 11.10 11.15 330,295 -0.21(-1.85%)
Oct 19, 2015 11.05 11.38 11.05 11.36 530,398 +0.31(+2.81%)
Oct 16, 2015 10.97 11.16 10.94 11.05 500,410 +0.12(+1.10%)
Oct 15, 2015 10.83 10.93 10.63 10.93 354,681 +0.15(+1.39%)
Oct 14, 2015 11.23 11.42 10.75 10.78 511,936 -0.41(-3.66%)
Oct 13, 2015 11.23 11.40 11.19 11.19 311,052 -0.09(-0.80%)
Oct 12, 2015 11.23 11.33 11.15 11.28 227,475 +0.09(+0.80%)
Oct 09, 2015 11.08 11.28 11.04 11.19 270,426 +0.09(+0.81%)
Oct 08, 2015 11.03 11.28 10.93 11.10 370,727 +0.06(+0.54%)
Oct 07, 2015 11.02 11.14 10.88 11.04 505,895 +0.00(+0.00%)
Oct 06, 2015 11.24 11.29 11.03 11.04 417,848 -0.19(-1.69%)
Oct 05, 2015 11.18 11.25 11.09 11.23 279,048 +0.15(+1.35%)
Oct 02, 2015 10.82 11.09 10.78 11.08 350,417 +0.20(+1.84%)
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.