Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dennys Corp (NQ: DENN )

8.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Mar 31, 2006 4.790 4.790 4.600 4.760 552,746 +0.01(+0.21%)
Mar 30, 2006 4.830 4.950 4.730 4.750 972,855 -0.02(-0.42%)
Mar 29, 2006 4.700 4.820 4.690 4.770 484,489 +0.08(+1.71%)
Mar 28, 2006 4.550 4.770 4.520 4.690 1,598,241 +0.13(+2.85%)
Mar 27, 2006 4.450 4.560 4.390 4.560 959,820 +0.09(+2.01%)
Mar 24, 2006 4.490 4.490 4.370 4.470 551,375 -0.01(-0.22%)
Mar 23, 2006 4.460 4.500 4.420 4.480 1,834,700 +0.03(+0.67%)
Mar 22, 2006 4.460 4.500 4.430 4.450 3,960,500 +0.01(+0.23%)
Mar 21, 2006 4.520 4.570 4.400 4.440 569,112 -0.12(-2.63%)
Mar 20, 2006 4.580 4.620 4.510 4.560 816,045 -0.04(-0.87%)
Mar 17, 2006 4.590 4.610 4.500 4.600 1,353,181 +0.03(+0.66%)
Mar 16, 2006 4.490 4.640 4.440 4.570 840,042 +0.14(+3.16%)
Mar 15, 2006 4.420 4.510 4.370 4.430 860,023 -0.02(-0.45%)
Mar 14, 2006 4.310 4.500 4.280 4.450 591,932 +0.15(+3.49%)
Mar 13, 2006 4.320 4.390 4.230 4.300 512,776 -0.01(-0.23%)
Mar 10, 2006 4.190 4.440 4.110 4.310 1,362,496 +0.10(+2.38%)
Mar 09, 2006 4.250 4.270 4.170 4.210 1,203,276 -0.03(-0.71%)
Mar 08, 2006 4.280 4.380 4.230 4.240 806,579 -0.05(-1.17%)
Mar 07, 2006 4.310 4.360 4.200 4.290 905,405 -0.09(-2.05%)
Mar 06, 2006 4.450 4.450 4.320 4.380 653,966 -0.09(-2.01%)
Mar 03, 2006 4.560 4.570 4.400 4.470 1,701,630 +0.11(+2.52%)
Mar 02, 2006 4.410 4.480 4.340 4.360 516,019 -0.09(-2.02%)
Mar 01, 2006 4.450 4.500 4.350 4.450 1,147,280 +0.00(+0.00%)
Feb 28, 2006 4.530 4.600 4.360 4.450 1,687,419 -0.08(-1.77%)
Feb 27, 2006 4.520 4.610 4.400 4.530 1,266,088 +0.00(+0.00%)
Feb 24, 2006 4.490 4.590 4.340 4.530 1,002,514 +0.07(+1.57%)
Feb 23, 2006 4.600 4.600 4.410 4.460 1,355,943 -0.11(-2.41%)
Feb 22, 2006 4.840 4.840 4.550 4.570 4,263,161 -0.26(-5.38%)
Feb 21, 2006 4.570 4.900 4.570 4.830 900,334 +0.23(+5.00%)
Feb 17, 2006 4.800 4.800 4.560 4.600 459,706 -0.16(-3.36%)
Feb 16, 2006 4.700 4.860 4.560 4.760 2,302,200 -0.34(-6.67%)
Feb 15, 2006 4.900 5.100 4.780 5.100 2,910,959 +0.20(+4.08%)
Feb 14, 2006 4.700 4.950 4.550 4.900 877,564 +0.18(+3.81%)
Feb 13, 2006 4.810 4.830 4.700 4.720 548,206 -0.11(-2.28%)
Feb 10, 2006 4.810 4.900 4.580 4.830 1,334,953 -0.01(-0.21%)
Feb 09, 2006 4.550 4.940 4.500 4.840 4,671,448 +0.34(+7.56%)
Feb 08, 2006 4.260 4.560 4.220 4.500 1,319,956 +0.29(+6.89%)
Feb 07, 2006 4.200 4.340 4.180 4.210 1,446,937 +0.02(+0.48%)
Feb 06, 2006 4.300 4.320 4.120 4.190 1,275,099 +0.09(+2.20%)
Feb 03, 2006 4.150 4.180 4.020 4.100 1,375,349 +0.06(+1.49%)
Feb 02, 2006 4.120 4.130 3.960 4.040 1,314,343 -0.03(-0.74%)
Feb 01, 2006 4.100 4.220 4.050 4.070 1,697,827 -0.04(-0.97%)
Jan 31, 2006 4.090 4.170 4.060 4.110 699,520 +0.00(+0.00%)
Jan 30, 2006 4.130 4.190 4.060 4.110 584,676 -0.02(-0.48%)
Jan 27, 2006 4.000 4.200 3.990 4.130 4,625,001 +0.13(+3.25%)
Jan 26, 2006 4.030 4.060 3.980 4.000 1,118,831 -0.01(-0.25%)
Jan 25, 2006 4.250 4.300 3.960 4.010 2,584,018 -0.18(-4.30%)
Jan 24, 2006 4.130 4.230 3.960 4.190 1,544,867 +0.09(+2.20%)
Jan 23, 2006 3.850 4.130 3.840 4.100 1,322,624 +0.24(+6.22%)
Jan 20, 2006 3.810 3.870 3.730 3.860 681,194 +0.05(+1.31%)
Jan 19, 2006 3.770 3.880 3.760 3.810 605,220 +0.03(+0.79%)
Jan 18, 2006 3.800 3.840 3.660 3.780 1,281,488 +0.09(+2.44%)
Jan 17, 2006 3.920 3.940 3.650 3.690 799,656 -0.24(-6.11%)
Jan 13, 2006 3.950 4.000 3.930 3.930 448,084 -0.02(-0.51%)
Jan 12, 2006 4.000 4.040 3.930 3.950 859,300 -0.04(-1.00%)
Jan 11, 2006 4.000 4.070 3.920 3.990 1,838,531 +0.04(+1.02%)
Jan 10, 2006 4.110 4.120 3.900 3.950 1,223,450 -0.15(-3.66%)
Jan 09, 2006 4.100 4.240 4.060 4.100 592,700 +0.02(+0.49%)
Jan 06, 2006 4.280 4.290 4.080 4.080 459,762 -0.13(-3.09%)
Jan 05, 2006 4.290 4.320 4.210 4.210 533,847 -0.10(-2.32%)
Jan 04, 2006 4.050 4.360 4.030 4.310 1,395,176 +0.29(+7.21%)
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.