Indicators

Dennys Corp (NQ: DENN )

8.150 +0.160 (+2.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	4.850	4.990	4.780	4.930	504,900	+0.04(+0.82%)
Apr 27, 2006	4.930	5.030	4.800	4.890	1,387,627	+0.00(+0.00%)
Apr 26, 2006	5.150	5.230	4.740	4.890	1,204,438	-0.26(-5.05%)
Apr 25, 2006	5.200	5.200	5.090	5.150	2,831,293	+0.00(+0.00%)
Apr 24, 2006	5.130	5.160	5.050	5.150	3,154,032	-0.01(-0.19%)
Apr 21, 2006	5.200	5.260	5.130	5.160	2,683,312	+0.01(+0.19%)
Apr 20, 2006	5.050	5.190	5.000	5.150	1,271,502	+0.08(+1.58%)
Apr 19, 2006	4.880	5.090	4.800	5.070	3,508,269	+0.23(+4.75%)
Apr 18, 2006	4.800	4.870	4.700	4.840	2,406,364	+0.09(+1.89%)
Apr 17, 2006	4.700	4.840	4.690	4.750	292,327	+0.01(+0.21%)
Apr 13, 2006	4.710	4.750	4.620	4.740	378,186	+0.05(+1.07%)
Apr 12, 2006	4.750	4.770	4.650	4.690	527,498	-0.06(-1.26%)
Apr 11, 2006	4.890	4.920	4.630	4.750	917,395	-0.09(-1.86%)
Apr 10, 2006	4.880	4.880	4.730	4.840	916,945	-0.05(-1.02%)
Apr 07, 2006	4.850	5.030	4.650	4.890	2,033,102	+0.06(+1.24%)
Apr 06, 2006	4.650	4.880	4.600	4.830	740,925	+0.16(+3.43%)
Apr 05, 2006	4.710	4.800	4.600	4.670	544,141	-0.03(-0.64%)
Apr 04, 2006	4.620	4.730	4.610	4.700	568,143	+0.01(+0.21%)

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.