Skip to main content
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, 2009 2.220 2.190 2.190 2.190 1,171,500 -0.02(-0.90%)
Dec 30, 2009 2.200 2.230 2.190 2.210 512,564 +0.00(+0.00%)
Dec 29, 2009 2.230 2.240 2.165 2.210 1,267,209 -0.02(-0.90%)
Dec 28, 2009 2.270 2.280 2.200 2.230 1,227,032 -0.04(-1.76%)
Dec 24, 2009 2.290 2.290 2.270 2.270 147,204 -0.01(-0.44%)
Dec 23, 2009 2.300 2.300 2.260 2.280 1,687,741 -0.01(-0.44%)
Dec 22, 2009 2.310 2.360 2.260 2.290 6,328,946 -0.01(-0.43%)
Dec 21, 2009 2.350 2.390 2.260 2.300 1,521,495 -0.14(-5.74%)
Dec 18, 2009 2.450 2.450 2.400 2.440 699,309 +0.02(+0.83%)
Dec 17, 2009 2.430 2.460 2.400 2.420 302,581 -0.03(-1.22%)
Dec 16, 2009 2.450 2.480 2.400 2.450 486,726 +0.02(+0.82%)
Dec 15, 2009 2.430 2.460 2.420 2.430 332,056 -0.02(-0.82%)
Dec 14, 2009 2.450 2.470 2.420 2.450 142,831 +0.01(+0.41%)
Dec 11, 2009 2.430 2.480 2.420 2.440 156,365 +0.02(+0.83%)
Dec 10, 2009 2.460 2.490 2.370 2.420 701,997 -0.04(-1.63%)
Dec 09, 2009 2.470 2.480 2.423 2.460 501,252 -0.02(-0.81%)
Dec 08, 2009 2.550 2.570 2.440 2.480 452,146 -0.08(-3.13%)
Dec 07, 2009 2.520 2.560 2.500 2.560 681,156 +0.05(+1.99%)
Dec 04, 2009 2.440 2.510 2.370 2.510 451,592 +0.10(+4.15%)
Dec 03, 2009 2.350 2.440 2.300 2.410 764,344 +0.07(+2.99%)
Dec 02, 2009 2.290 2.340 2.240 2.340 431,843 +0.06(+2.63%)
Dec 01, 2009 2.300 2.310 2.220 2.280 738,795 -0.01(-0.44%)
Nov 30, 2009 2.170 2.300 2.160 2.290 643,943 +0.13(+6.02%)
Nov 27, 2009 2.180 2.230 2.160 2.160 279,528 -0.10(-4.42%)
Nov 25, 2009 2.250 2.280 2.200 2.260 476,805 +0.05(+2.26%)
Nov 24, 2009 2.270 2.280 2.180 2.210 538,344 -0.06(-2.64%)
Nov 23, 2009 2.220 2.290 2.160 2.270 1,178,585 +0.08(+3.65%)
Nov 20, 2009 2.290 2.320 2.180 2.190 1,023,596 -0.11(-4.78%)
Nov 19, 2009 2.320 2.390 2.300 2.300 266,320 -0.05(-2.13%)
Nov 18, 2009 2.390 2.400 2.330 2.350 482,291 -0.05(-2.08%)
Nov 17, 2009 2.310 2.400 2.310 2.400 465,209 +0.07(+3.00%)
Nov 16, 2009 2.270 2.350 2.270 2.330 365,718 +0.09(+4.02%)
Nov 13, 2009 2.240 2.310 2.210 2.240 355,267 +0.01(+0.45%)
Nov 12, 2009 2.300 2.390 2.230 2.230 414,437 -0.07(-3.04%)
Nov 11, 2009 2.290 2.320 2.250 2.300 531,266 +0.03(+1.32%)
Nov 10, 2009 2.280 2.320 2.250 2.270 252,803 -0.02(-0.87%)
Nov 09, 2009 2.300 2.300 2.270 2.290 238,192 +0.00(+0.00%)
Nov 06, 2009 2.260 2.300 2.230 2.290 263,348 -0.01(-0.43%)
Nov 05, 2009 2.270 2.330 2.270 2.300 538,550 +0.04(+1.77%)
Nov 04, 2009 2.220 2.290 2.220 2.260 886,552 +0.05(+2.26%)
Nov 03, 2009 2.150 2.220 2.140 2.210 1,974,545 +0.05(+2.31%)
Nov 02, 2009 2.270 2.290 2.140 2.160 1,762,288 -0.04(-1.82%)
Oct 30, 2009 2.460 2.550 2.200 2.200 2,637,882 -0.46(-17.29%)
Oct 29, 2009 2.520 2.710 2.510 2.660 1,002,217 +0.16(+6.40%)
Oct 28, 2009 2.630 2.630 2.500 2.500 594,969 -0.13(-4.94%)
Oct 27, 2009 2.650 2.680 2.630 2.630 463,585 +0.00(+0.00%)
Oct 26, 2009 2.660 2.680 2.630 2.630 510,659 -0.02(-0.75%)
Oct 23, 2009 2.690 2.710 2.640 2.650 861,881 -0.03(-1.12%)
Oct 22, 2009 2.600 2.710 2.570 2.680 585,743 +0.08(+3.08%)
Oct 21, 2009 2.690 2.720 2.590 2.600 553,930 -0.10(-3.70%)
Oct 20, 2009 2.710 2.730 2.680 2.700 473,528 -0.01(-0.37%)
Oct 19, 2009 2.720 2.800 2.670 2.710 499,674 +0.01(+0.37%)
Oct 16, 2009 2.760 2.790 2.700 2.700 396,567 -0.08(-2.88%)
Oct 15, 2009 2.760 2.800 2.760 2.780 252,406 -0.01(-0.36%)
Oct 14, 2009 2.800 2.820 2.700 2.790 863,394 +0.01(+0.36%)
Oct 13, 2009 2.780 2.790 2.750 2.780 531,508 +0.00(+0.00%)
Oct 12, 2009 2.810 2.880 2.700 2.780 312,287 -0.06(-2.11%)
Oct 09, 2009 2.800 2.880 2.760 2.840 617,053 +0.03(+1.07%)
Oct 08, 2009 2.890 3.020 2.810 2.810 1,684,641 -0.11(-3.77%)
Oct 07, 2009 2.830 2.960 2.790 2.920 700,591 +0.09(+3.18%)
Oct 06, 2009 2.690 2.860 2.660 2.830 1,068,414 +0.15(+5.60%)
Oct 05, 2009 2.500 2.690 2.491 2.680 882,519 +0.19(+7.63%)
Oct 02, 2009 2.490 2.600 2.470 2.490 653,634 -0.04(-1.58%)
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.