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

Dennys Corp (NQ: DENN )

8.070 -0.180 (-2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2003 0.6000 0.6200 0.6000 0.6000 9,900 +0.01(+1.69%)
Apr 29, 2003 0.5600 0.6000 0.5600 0.5900 29,500 +0.01(+1.72%)
Apr 28, 2003 0.5200 0.5800 0.5200 0.5800 12,000 +0.04(+7.41%)
Apr 25, 2003 0.5100 0.5500 0.5100 0.5400 29,700 -0.08(-12.90%)
Apr 24, 2003 0.6200 0.6200 0.6200 0.6200 1,000 +0.00(+0.00%)
Apr 23, 2003 0.6200 0.6200 0.6200 0.6200 2,000 +0.04(+6.90%)
Apr 22, 2003 0.5100 0.5800 0.5100 0.5800 3,800 +0.07(+13.73%)
Apr 21, 2003 0.5200 0.5500 0.5100 0.5100 14,700 -0.12(-19.05%)
Apr 17, 2003 0.6300 0.6300 0.5700 0.6300 20,500 -0.02(-3.08%)
Apr 16, 2003 0.5800 0.6500 0.5800 0.6500 62,600 +0.08(+14.04%)
Apr 15, 2003 0.5500 0.5700 0.5400 0.5700 24,200 +0.08(+16.33%)
Apr 14, 2003 0.5500 0.5500 0.4900 0.4900 20,800 -0.05(-9.26%)
Apr 11, 2003 0.5400 0.5400 0.5400 0.5400 4,000 +0.07(+14.89%)
Apr 10, 2003 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Apr 09, 2003 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Apr 08, 2003 0.5400 0.5400 0.4700 0.4700 3,900 -0.08(-14.55%)
Apr 07, 2003 0.5700 0.5700 0.4900 0.5500 15,800 +0.02(+3.77%)
Apr 04, 2003 0.5100 0.5300 0.5100 0.5300 3,500 +0.02(+3.92%)
Apr 03, 2003 0.5100 0.5100 0.5100 0.5100 200 +0.00(+0.00%)
Apr 02, 2003 0.5700 0.5700 0.5100 0.5100 1,400 -0.02(-3.77%)
Apr 01, 2003 0.5100 0.5300 0.4700 0.5300 13,300 -0.01(-1.85%)
Mar 31, 2003 0.5800 0.5800 0.5400 0.5400 15,500 -0.04(-6.90%)
Mar 28, 2003 0.5100 0.5800 0.5100 0.5800 5,700 +0.00(+0.00%)
Mar 27, 2003 0.5500 0.5800 0.5500 0.5800 4,200 +0.06(+11.54%)
Mar 26, 2003 0.5200 0.5200 0.5200 0.5200 1,000 -0.01(-1.89%)
Mar 25, 2003 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Mar 24, 2003 0.5400 0.5500 0.5100 0.5300 46,800 -0.01(-1.85%)
Mar 21, 2003 0.4800 0.4800 0.4800 0.5400 25,000 +0.04(+8.00%)
Mar 20, 2003 0.5500 0.5500 0.4000 0.5000 61,600 -0.05(-9.09%)
Mar 19, 2003 0.3800 0.5500 0.3450 0.5500 944,900 -0.06(-9.84%)
Mar 14, 2003 0.5600 0.6100 0.5600 0.6100 1,600 -0.03(-4.69%)
Mar 13, 2003 0.6100 0.6500 0.6100 0.6400 7,800 +0.04(+6.67%)
Mar 12, 2003 0.5600 0.6000 0.5600 0.6000 14,000 +0.00(+0.00%)
Mar 11, 2003 0.6500 0.6500 0.6000 0.6000 16,300 -0.05(-7.69%)
Mar 10, 2003 0.6500 0.6500 0.6100 0.6500 42,900 +0.05(+8.33%)
Mar 07, 2003 0.6000 0.6000 0.6000 0.6000 15,000 -0.01(-1.64%)
Mar 06, 2003 0.6100 0.6100 0.6100 0.6100 142,500 +0.00(+0.00%)
Mar 05, 2003 0.6000 0.6100 0.6000 0.6100 6,000 -0.04(-6.15%)
Mar 04, 2003 0.6000 0.6500 0.6000 0.6500 16,900 -0.02(-2.99%)
Mar 03, 2003 0.6400 0.6700 0.6000 0.6700 17,400 +0.07(+11.67%)
Feb 28, 2003 0.6700 0.6700 0.6000 0.6000 36,100 -0.07(-10.45%)
Feb 27, 2003 0.6300 0.6700 0.6300 0.6700 10,600 +0.04(+6.35%)
Feb 26, 2003 0.6300 0.6300 0.6300 0.6300 300 +0.00(+0.00%)
Feb 25, 2003 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Feb 24, 2003 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Feb 21, 2003 0.6300 0.6300 0.6300 0.6300 1,500 -0.04(-5.26%)
Feb 20, 2003 0.6500 0.6650 0.6500 0.6650 160,000 +0.02(+2.31%)
Feb 19, 2003 0.6700 0.6700 0.6500 0.6500 10,000 -0.03(-4.41%)
Feb 18, 2003 0.7000 0.7000 0.6800 0.6800 47,200 +0.00(+0.00%)
Feb 14, 2003 0.6200 0.6800 0.6200 0.6800 2,700 -0.02(-2.86%)
Feb 13, 2003 0.6800 0.7000 0.6800 0.7000 16,100 +0.03(+4.48%)
Feb 12, 2003 0.6500 0.6700 0.6300 0.6700 17,000 +0.07(+11.67%)
Feb 11, 2003 0.6200 0.6300 0.6000 0.6000 8,100 -0.05(-7.69%)
Feb 10, 2003 0.6500 0.6800 0.6500 0.6500 3,400 +0.00(+0.00%)
Feb 07, 2003 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Feb 06, 2003 0.6800 0.6800 0.6500 0.6500 3,900 +0.00(+0.00%)
Feb 05, 2003 0.6500 0.6600 0.6500 0.6500 8,900 +0.02(+3.17%)
Feb 04, 2003 0.6000 0.6500 0.6000 0.6300 23,100 +0.04(+6.78%)
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.