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, 2007 4.640 4.740 4.600 4.690 1,835,554 -0.06(-1.26%)
Apr 27, 2007 4.700 4.770 4.650 4.750 1,012,307 +0.01(+0.21%)
Apr 26, 2007 4.650 4.800 4.630 4.740 1,665,652 -0.05(-1.04%)
Apr 25, 2007 4.850 4.860 4.740 4.790 616,837 -0.03(-0.62%)
Apr 24, 2007 4.780 4.840 4.690 4.820 942,917 +0.01(+0.21%)
Apr 23, 2007 4.900 4.900 4.770 4.810 794,244 -0.09(-1.84%)
Apr 20, 2007 4.960 4.960 4.850 4.900 980,624 +0.02(+0.41%)
Apr 19, 2007 4.890 4.910 4.840 4.880 836,569 -0.06(-1.21%)
Apr 18, 2007 4.850 4.990 4.820 4.940 2,506,580 +0.10(+2.07%)
Apr 17, 2007 4.780 4.880 4.780 4.840 861,207 +0.05(+1.04%)
Apr 16, 2007 4.770 4.800 4.720 4.790 816,835 +0.04(+0.84%)
Apr 13, 2007 4.700 4.750 4.580 4.750 729,072 +0.06(+1.28%)
Apr 12, 2007 4.590 4.700 4.510 4.690 730,340 +0.10(+2.18%)
Apr 11, 2007 4.650 4.710 4.560 4.590 1,166,460 -0.14(-2.96%)
Apr 10, 2007 4.680 4.770 4.670 4.730 652,560 +0.06(+1.28%)
Apr 09, 2007 4.830 4.850 4.650 4.670 1,516,032 -0.15(-3.11%)
Apr 05, 2007 4.820 4.870 4.800 4.820 646,510 -0.03(-0.62%)
Apr 04, 2007 4.890 4.900 4.800 4.850 704,737 -0.03(-0.61%)
Apr 03, 2007 4.900 4.920 4.860 4.880 1,011,967 -0.02(-0.41%)
Apr 02, 2007 4.930 4.960 4.860 4.900 1,492,712 +0.00(+0.00%)
Mar 30, 2007 4.890 5.000 4.790 4.900 2,206,425 +0.04(+0.82%)
Mar 29, 2007 4.820 4.980 4.720 4.860 3,102,667 +0.10(+2.10%)
Mar 28, 2007 4.550 4.800 4.530 4.760 1,613,594 +0.19(+4.16%)
Mar 27, 2007 4.670 4.690 4.550 4.570 1,315,056 -0.12(-2.56%)
Mar 26, 2007 4.660 4.690 4.650 4.690 304,074 +0.01(+0.21%)
Mar 23, 2007 4.650 4.700 4.640 4.680 416,292 +0.01(+0.21%)
Mar 22, 2007 4.650 4.670 4.500 4.670 1,058,337 +0.06(+1.30%)
Mar 21, 2007 4.530 4.650 4.500 4.610 963,728 +0.08(+1.77%)
Mar 20, 2007 4.540 4.540 4.480 4.530 610,086 -0.01(-0.22%)
Mar 19, 2007 4.510 4.590 4.500 4.540 448,292 +0.04(+0.89%)
Mar 16, 2007 4.570 4.600 4.450 4.500 998,363 -0.08(-1.75%)
Mar 15, 2007 4.530 4.620 4.480 4.580 1,814,561 +0.07(+1.55%)
Mar 14, 2007 4.450 4.510 4.450 4.510 780,513 +0.00(+0.00%)
Mar 13, 2007 4.560 4.600 4.450 4.510 1,779,005 -0.05(-1.10%)
Mar 12, 2007 4.560 4.600 4.540 4.560 681,092 -0.04(-0.87%)
Mar 09, 2007 4.620 4.630 4.490 4.600 1,403,354 +0.00(+0.00%)
Mar 08, 2007 4.650 4.750 4.570 4.600 1,005,136 +0.00(+0.00%)
Mar 07, 2007 4.600 4.630 4.540 4.600 1,204,349 -0.01(-0.22%)
Mar 06, 2007 4.630 4.680 4.600 4.610 1,861,568 +0.03(+0.66%)
Mar 05, 2007 4.600 4.690 4.570 4.580 1,119,097 -0.12(-2.55%)
Mar 02, 2007 4.720 4.810 4.650 4.700 1,147,669 -0.03(-0.63%)
Mar 01, 2007 4.650 4.790 4.600 4.730 1,126,407 -0.01(-0.21%)
Feb 28, 2007 4.800 4.850 4.500 4.740 1,703,907 -0.01(-0.21%)
Feb 27, 2007 4.870 4.930 4.700 4.750 1,490,027 -0.20(-4.04%)
Feb 26, 2007 4.820 5.000 4.810 4.950 1,312,216 +0.11(+2.27%)
Feb 23, 2007 4.840 4.850 4.780 4.840 929,037 -0.04(-0.82%)
Feb 22, 2007 4.940 5.010 4.820 4.880 1,733,436 -0.06(-1.21%)
Feb 21, 2007 4.900 5.000 4.850 4.940 1,583,273 -0.01(-0.20%)
Feb 20, 2007 4.970 5.000 4.830 4.950 2,432,189 -0.11(-2.17%)
Feb 16, 2007 5.050 5.312 4.190 5.060 10,178,445 -0.46(-8.33%)
Feb 15, 2007 5.580 5.600 5.470 5.520 1,771,062 +0.02(+0.36%)
Feb 14, 2007 5.430 5.600 5.410 5.500 1,111,513 +0.05(+0.92%)
Feb 13, 2007 5.200 5.520 5.200 5.450 1,457,661 -0.07(-1.27%)
Feb 12, 2007 5.380 5.530 5.350 5.520 1,729,118 +0.10(+1.85%)
Feb 09, 2007 5.440 5.490 5.260 5.420 1,332,938 -0.03(-0.55%)
Feb 08, 2007 5.550 5.550 5.440 5.450 555,884 -0.08(-1.45%)
Feb 07, 2007 5.460 5.570 5.440 5.530 1,027,323 +0.09(+1.65%)
Feb 06, 2007 5.370 5.490 5.370 5.440 1,292,938 +0.11(+2.06%)
Feb 05, 2007 5.370 5.420 5.320 5.330 961,236 -0.04(-0.74%)
Feb 02, 2007 5.300 5.430 5.300 5.370 1,304,996 +0.05(+0.94%)
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.