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

Dennys Corp (NQ: DENN )

8.090 +0.030 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 30, 2008 4.020 4.090 3.950 4.060 814,700 +0.05(+1.25%)
May 29, 2008 3.950 4.050 3.940 4.010 646,603 +0.03(+0.75%)
May 28, 2008 3.760 3.980 3.710 3.980 1,323,620 +0.24(+6.42%)
May 27, 2008 3.530 3.760 3.500 3.740 1,243,833 +0.20(+5.65%)
May 26, 2008 3.450 3.560 3.390 3.540 816,857 +0.00(+0.00%)
May 23, 2008 3.450 3.560 3.390 3.540 816,857 +0.04(+1.14%)
May 22, 2008 3.480 3.620 3.480 3.500 813,986 -0.01(-0.28%)
May 21, 2008 3.570 3.600 3.430 3.510 887,243 -0.07(-1.96%)
May 20, 2008 3.800 3.830 3.540 3.580 714,551 -0.24(-6.28%)
May 19, 2008 3.950 3.950 3.800 3.820 543,636 -0.15(-3.78%)
May 16, 2008 3.960 4.060 3.800 3.970 1,156,505 +0.06(+1.53%)
May 15, 2008 3.680 4.080 3.660 3.910 1,690,291 +0.22(+5.96%)
May 14, 2008 3.700 3.740 3.650 3.690 692,064 -0.01(-0.27%)
May 13, 2008 3.700 3.760 3.660 3.700 744,926 +0.01(+0.27%)
May 12, 2008 3.400 3.760 3.400 3.690 737,284 +0.32(+9.50%)
May 09, 2008 3.550 3.600 3.350 3.370 873,955 -0.25(-6.91%)
May 08, 2008 3.300 3.800 3.250 3.620 3,118,611 +0.32(+9.70%)
May 07, 2008 3.230 3.390 3.230 3.300 968,497 +0.08(+2.48%)
May 06, 2008 3.210 3.280 3.170 3.220 848,688 -0.05(-1.53%)
May 05, 2008 3.270 3.280 3.190 3.270 774,793 +0.08(+2.51%)
May 02, 2008 3.370 3.390 3.190 3.190 675,522 -0.15(-4.49%)
May 01, 2008 3.180 3.380 3.140 3.340 957,056 +0.19(+6.03%)
Apr 30, 2008 3.400 3.440 3.150 3.150 1,220,531 -0.02(-0.63%)
Apr 29, 2008 3.200 3.210 3.150 3.170 368,780 +0.01(+0.32%)
Apr 28, 2008 3.140 3.180 3.120 3.160 571,820 +0.01(+0.32%)
Apr 25, 2008 3.160 3.180 3.060 3.150 263,235 +0.00(+0.00%)
Apr 24, 2008 3.020 3.150 3.010 3.150 529,478 +0.14(+4.65%)
Apr 23, 2008 3.050 3.080 3.000 3.010 373,148 -0.02(-0.66%)
Apr 22, 2008 3.090 3.120 3.000 3.030 421,056 -0.11(-3.50%)
Apr 21, 2008 3.220 3.240 3.120 3.140 573,621 -0.11(-3.38%)
Apr 18, 2008 3.200 3.260 3.120 3.250 508,019 +0.11(+3.50%)
Apr 17, 2008 3.100 3.150 3.090 3.140 399,533 +0.02(+0.64%)
Apr 16, 2008 3.080 3.180 3.050 3.120 861,190 +0.08(+2.63%)
Apr 15, 2008 3.030 3.100 2.960 3.040 623,863 +0.04(+1.33%)
Apr 14, 2008 2.990 3.020 2.950 3.000 355,736 +0.02(+0.67%)
Apr 11, 2008 2.980 3.120 2.970 2.980 368,013 -0.15(-4.79%)
Apr 10, 2008 3.090 3.140 3.030 3.130 569,907 +0.05(+1.62%)
Apr 09, 2008 3.020 3.090 3.000 3.080 1,165,236 +0.07(+2.33%)
Apr 08, 2008 2.970 3.050 2.970 3.010 289,348 +0.00(+0.00%)
Apr 07, 2008 3.030 3.080 2.990 3.010 668,713 +0.00(+0.00%)
Apr 04, 2008 3.050 3.050 2.970 3.010 514,194 +0.00(+0.00%)
Apr 03, 2008 3.010 3.060 3.000 3.010 477,124 -0.03(-0.99%)
Apr 02, 2008 3.050 3.070 2.990 3.040 391,974 -0.04(-1.30%)
Apr 01, 2008 3.040 3.080 3.000 3.080 703,766 +0.10(+3.36%)
Mar 31, 2008 2.910 3.000 2.900 2.980 399,966 +0.08(+2.76%)
Mar 28, 2008 3.000 3.020 2.900 2.900 247,284 -0.10(-3.33%)
Mar 27, 2008 3.140 3.140 2.990 3.000 392,334 -0.13(-4.15%)
Mar 26, 2008 3.110 3.140 2.960 3.130 324,879 -0.06(-1.88%)
Mar 25, 2008 3.090 3.190 3.010 3.190 637,028 +0.14(+4.59%)
Mar 24, 2008 3.000 3.060 2.960 3.050 513,393 +0.05(+1.67%)
Mar 21, 2008 3.000 3.010 2.800 3.000 1,489,363 +0.00(+0.00%)
Mar 20, 2008 3.000 3.010 2.800 3.000 1,489,363 +0.10(+3.45%)
Mar 19, 2008 2.990 3.000 2.840 2.900 571,863 -0.04(-1.36%)
Mar 18, 2008 2.650 2.960 2.620 2.940 596,879 +0.35(+13.51%)
Mar 17, 2008 2.770 2.770 2.500 2.590 885,015 -0.18(-6.50%)
Mar 14, 2008 2.970 3.000 2.750 2.770 827,382 -0.20(-6.73%)
Mar 13, 2008 2.960 3.010 2.950 2.970 505,176 -0.01(-0.34%)
Mar 12, 2008 3.040 3.040 2.970 2.980 561,579 -0.06(-1.97%)
Mar 11, 2008 3.070 3.070 2.940 3.040 635,906 +0.04(+1.33%)
Mar 10, 2008 3.070 3.070 2.950 3.000 655,268 -0.02(-0.66%)
Mar 07, 2008 2.970 3.030 2.950 3.020 532,060 +0.05(+1.68%)
Mar 06, 2008 3.120 3.120 2.970 2.970 507,723 -0.17(-5.41%)
Mar 05, 2008 3.020 3.140 3.000 3.140 400,356 +0.14(+4.67%)
Mar 04, 2008 3.010 3.050 2.980 3.000 534,728 -0.01(-0.33%)
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.