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, 2013 5.720 5.720 5.600 5.670 0 -0.02(-0.35%)
Apr 29, 2013 5.680 5.720 5.660 5.690 302,740 +0.05(+0.89%)
Apr 26, 2013 5.680 5.670 5.620 5.640 462,605 -0.03(-0.53%)
Apr 25, 2013 5.750 5.770 5.600 5.670 3,191,501 +0.13(+2.35%)
Apr 24, 2013 5.490 5.590 5.490 5.540 237,534 +0.03(+0.54%)
Apr 23, 2013 5.510 5.605 5.485 5.510 370,954 +0.00(+0.00%)
Apr 22, 2013 5.590 5.612 5.450 5.510 248,386 -0.05(-0.90%)
Apr 19, 2013 5.510 5.600 5.510 5.560 301,970 +0.04(+0.72%)
Apr 18, 2013 5.450 5.595 5.430 5.520 477,767 +0.09(+1.66%)
Apr 17, 2013 5.470 5.530 5.370 5.430 411,073 -0.06(-1.09%)
Apr 16, 2013 5.450 5.520 5.385 5.490 438,109 +0.09(+1.67%)
Apr 15, 2013 5.610 5.625 5.400 5.400 548,018 -0.22(-3.91%)
Apr 12, 2013 5.600 5.640 5.540 5.620 338,788 -0.01(-0.18%)
Apr 11, 2013 5.650 5.730 5.630 5.630 292,511 -0.04(-0.71%)
Apr 10, 2013 5.610 5.710 5.610 5.670 403,254 +0.06(+1.07%)
Apr 09, 2013 5.660 5.690 5.610 5.610 300,712 -0.03(-0.53%)
Apr 08, 2013 5.680 5.680 5.580 5.640 253,530 -0.03(-0.53%)
Apr 05, 2013 5.630 5.700 5.630 5.670 365,226 -0.03(-0.53%)
Apr 04, 2013 5.630 5.700 5.611 5.700 220,364 +0.06(+1.06%)
Apr 03, 2013 5.690 5.720 5.620 5.640 350,440 -0.06(-1.05%)
Apr 02, 2013 5.700 5.755 5.670 5.700 532,836 +0.06(+1.06%)
Apr 01, 2013 5.750 5.810 5.590 5.640 521,656 -0.14(-2.34%)
Mar 28, 2013 5.790 5.830 5.766 5.775 399,897 +0.01(+0.09%)
Mar 27, 2013 5.760 5.810 5.740 5.770 337,347 -0.01(-0.17%)
Mar 26, 2013 5.810 5.810 5.700 5.780 465,415 +0.00(+0.00%)
Mar 25, 2013 5.800 5.810 5.750 5.780 390,342 +0.01(+0.17%)
Mar 22, 2013 5.750 5.835 5.742 5.770 248,305 +0.02(+0.35%)
Mar 21, 2013 5.750 5.800 5.710 5.750 572,233 -0.05(-0.86%)
Mar 20, 2013 5.780 5.800 5.690 5.800 251,302 +0.06(+1.05%)
Mar 19, 2013 5.740 5.820 5.685 5.740 842,231 +0.00(+0.00%)
Mar 18, 2013 5.740 5.820 5.720 5.740 366,651 -0.06(-1.03%)
Mar 15, 2013 5.820 5.835 5.755 5.800 952,569 -0.01(-0.17%)
Mar 14, 2013 5.830 5.860 5.780 5.810 452,357 +0.01(+0.17%)
Mar 13, 2013 5.700 5.830 5.690 5.800 1,270,890 +0.09(+1.58%)
Mar 12, 2013 5.790 5.810 5.710 5.710 350,264 -0.07(-1.21%)
Mar 11, 2013 5.760 5.810 5.740 5.780 331,523 -0.03(-0.52%)
Mar 08, 2013 5.830 5.850 5.780 5.810 401,666 +0.00(+0.00%)
Mar 07, 2013 5.780 5.850 5.680 5.810 362,198 +0.03(+0.52%)
Mar 06, 2013 5.800 5.825 5.730 5.780 890,506 +0.00(+0.00%)
Mar 05, 2013 5.750 5.820 5.730 5.780 1,580,064 +0.08(+1.40%)
Mar 04, 2013 5.650 5.710 5.650 5.700 426,090 +0.04(+0.71%)
Mar 01, 2013 5.620 5.685 5.570 5.660 472,860 +0.00(+0.00%)
Feb 28, 2013 5.630 5.670 5.615 5.660 566,394 +0.00(+0.00%)
Feb 27, 2013 5.590 5.726 5.570 5.660 496,315 +0.08(+1.43%)
Feb 26, 2013 5.550 5.610 5.540 5.580 938,694 +0.04(+0.72%)
Feb 25, 2013 5.550 5.600 5.530 5.540 636,196 +0.02(+0.36%)
Feb 22, 2013 5.510 5.570 5.440 5.520 1,304,229 +0.00(+0.00%)
Feb 21, 2013 5.220 5.732 5.220 5.520 1,023,157 -0.10(-1.78%)
Feb 20, 2013 5.600 5.650 5.500 5.620 896,601 +0.00(+0.00%)
Feb 19, 2013 5.420 5.660 5.350 5.620 1,115,382 -0.03(-0.53%)
Feb 15, 2013 5.640 5.670 5.600 5.650 623,932 +0.04(+0.71%)
Feb 14, 2013 5.520 5.640 5.490 5.610 2,439,335 +0.06(+1.08%)
Feb 13, 2013 5.460 5.550 5.435 5.550 583,023 +0.09(+1.65%)
Feb 12, 2013 5.360 5.480 5.350 5.460 367,518 +0.10(+1.87%)
Feb 11, 2013 5.340 5.380 5.310 5.360 911,468 +0.02(+0.37%)
Feb 08, 2013 5.300 5.360 5.270 5.340 305,540 +0.04(+0.75%)
Feb 07, 2013 5.310 5.320 5.290 5.300 318,589 -0.03(-0.56%)
Feb 06, 2013 5.220 5.330 5.150 5.330 459,641 +0.35(+7.03%)
Feb 04, 2013 5.070 5.125 4.980 4.980 489,000 -0.16(-3.11%)
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.