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

Dennys Corp (NQ: DENN )

8.040 +0.020 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
May 29, 2020 11.01 11.24 10.62 10.85 1,397,400 -0.42(-3.77%)
May 28, 2020 12.08 12.23 11.20 11.27 1,190,880 -0.59(-4.97%)
May 27, 2020 11.78 11.97 11.15 11.86 1,375,396 +0.68(+6.08%)
May 26, 2020 11.44 11.80 11.13 11.18 1,151,574 +0.56(+5.27%)
May 22, 2020 10.61 10.74 10.39 10.62 674,600 +0.10(+0.95%)
May 21, 2020 10.34 10.79 10.27 10.52 923,166 +0.06(+0.57%)
May 20, 2020 10.18 10.50 10.05 10.46 1,254,392 +0.57(+5.76%)
May 19, 2020 10.17 10.26 9.560 9.890 1,569,674 -0.22(-2.18%)
May 18, 2020 9.770 10.48 9.660 10.11 2,354,132 +0.94(+10.25%)
May 15, 2020 9.740 9.920 9.150 9.170 2,030,200 +0.40(+4.56%)
May 14, 2020 8.490 8.950 7.860 8.770 1,507,028 +0.00(+0.00%)
May 13, 2020 9.260 9.270 8.440 8.770 1,303,980 -0.53(-5.70%)
May 12, 2020 9.710 9.750 9.300 9.300 941,474 -0.40(-4.12%)
May 11, 2020 9.800 9.970 9.520 9.700 864,637 -0.35(-3.48%)
May 08, 2020 9.610 10.20 9.325 10.05 1,565,800 +0.70(+7.49%)
May 07, 2020 9.360 9.560 9.270 9.350 1,184,280 +0.09(+0.97%)
May 06, 2020 9.480 9.690 9.230 9.260 722,450 -0.17(-1.80%)
May 05, 2020 10.11 10.25 9.340 9.430 946,187 -0.41(-4.12%)
May 04, 2020 10.05 10.38 9.500 9.835 1,270,621 -1.17(-10.67%)
May 01, 2020 10.86 11.32 10.62 11.01 1,034,400 -0.26(-2.31%)
Apr 30, 2020 11.40 11.84 11.00 11.27 1,157,478 -0.49(-4.17%)
Apr 29, 2020 10.46 11.94 10.24 11.76 1,896,694 +1.79(+17.95%)
Apr 28, 2020 10.36 10.42 9.540 9.970 1,218,017 +0.20(+2.05%)
Apr 27, 2020 9.250 9.950 9.250 9.770 1,060,908 +0.60(+6.54%)
Apr 24, 2020 9.290 9.340 8.910 9.170 644,200 -0.14(-1.50%)
Apr 23, 2020 9.530 9.830 9.160 9.310 859,608 -0.13(-1.38%)
Apr 22, 2020 9.340 9.770 9.210 9.440 918,719 +0.39(+4.31%)
Apr 21, 2020 8.810 9.230 8.700 9.050 878,962 +0.03(+0.33%)
Apr 20, 2020 9.250 9.490 9.000 9.020 1,004,824 -0.45(-4.75%)
Apr 17, 2020 9.970 9.970 9.340 9.470 1,071,400 +0.38(+4.18%)
Apr 16, 2020 9.200 9.520 8.560 9.090 776,529 -0.11(-1.20%)
Apr 15, 2020 9.080 9.400 8.950 9.200 957,386 -0.25(-2.65%)
Apr 14, 2020 9.820 10.25 9.330 9.450 963,682 +0.14(+1.50%)
Apr 13, 2020 10.10 10.15 9.010 9.310 1,133,087 -0.63(-6.34%)
Apr 09, 2020 9.740 10.44 9.410 9.940 1,463,900 +0.94(+10.44%)
Apr 08, 2020 8.430 9.250 8.230 9.000 1,445,286 +0.62(+7.40%)
Apr 07, 2020 9.160 9.660 8.160 8.380 1,542,036 +0.19(+2.32%)
Apr 06, 2020 7.470 8.250 7.180 8.190 1,480,215 +1.41(+20.80%)
Apr 03, 2020 6.710 6.825 6.290 6.780 919,500 +0.10(+1.50%)
Apr 02, 2020 7.300 7.450 6.580 6.680 1,145,184 -0.60(-8.24%)
Apr 01, 2020 7.550 7.550 7.000 7.280 1,198,848 -0.40(-5.21%)
Mar 31, 2020 7.930 8.370 7.500 7.680 1,925,272 -0.17(-2.17%)
Mar 30, 2020 8.400 8.520 7.750 7.850 1,203,928 -0.55(-6.55%)
Mar 27, 2020 9.650 10.00 8.350 8.400 1,198,600 -1.66(-16.50%)
Mar 26, 2020 9.370 10.29 9.310 10.06 1,284,259 +0.61(+6.46%)
Mar 25, 2020 8.100 11.44 7.790 9.450 3,909,505 +1.76(+22.89%)
Mar 24, 2020 6.640 7.720 6.490 7.690 2,167,005 +1.78(+30.12%)
Mar 23, 2020 5.660 6.340 5.150 5.910 1,927,297 +0.44(+8.04%)
Mar 20, 2020 6.410 6.730 5.255 5.470 1,985,300 -0.53(-8.83%)
Mar 19, 2020 5.110 6.200 4.500 6.000 1,803,755 +1.00(+20.00%)
Mar 18, 2020 7.000 7.240 4.760 5.000 1,449,444 -2.43(-32.71%)
Mar 17, 2020 8.230 8.860 7.220 7.430 1,405,709 -0.78(-9.50%)
Mar 16, 2020 10.45 10.60 8.140 8.210 929,644 -2.53(-23.56%)
Mar 13, 2020 11.09 11.56 10.23 10.74 1,041,500 +0.24(+2.29%)
Mar 12, 2020 11.75 11.75 10.46 10.50 1,105,728 -2.09(-16.60%)
Mar 11, 2020 14.22 14.27 12.56 12.59 1,090,965 -2.00(-13.71%)
Mar 10, 2020 14.95 15.06 13.95 14.59 786,974 +0.10(+0.69%)
Mar 09, 2020 14.68 15.02 14.36 14.49 1,018,194 -0.97(-6.27%)
Mar 06, 2020 15.50 15.76 15.10 15.46 643,300 -0.48(-3.01%)
Mar 05, 2020 16.53 16.68 15.71 15.94 711,265 -0.84(-5.01%)
Mar 04, 2020 16.67 16.85 16.37 16.78 518,000 +0.24(+1.45%)
Mar 03, 2020 17.68 17.68 16.51 16.54 733,799 -1.15(-6.50%)
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.