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

Dennys Corp (NQ: DENN )

8.040 +0.020 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jul 31, 2014 6.900 7.000 6.850 6.850 540,840 -0.14(-2.00%)
Jul 30, 2014 6.970 7.080 6.900 6.990 715,336 +0.08(+1.16%)
Jul 29, 2014 6.330 7.035 6.315 6.910 2,068,364 +0.63(+10.03%)
Jul 28, 2014 6.280 6.330 6.230 6.280 980,535 -0.01(-0.16%)
Jul 25, 2014 6.240 6.320 6.210 6.290 667,778 +0.00(+0.00%)
Jul 24, 2014 6.320 6.350 6.260 6.290 273,913 +0.01(+0.16%)
Jul 23, 2014 6.270 6.340 6.250 6.280 308,453 +0.00(+0.00%)
Jul 22, 2014 6.300 6.330 6.240 6.280 613,566 +0.03(+0.48%)
Jul 21, 2014 6.250 6.290 6.230 6.250 1,059,787 -0.03(-0.48%)
Jul 18, 2014 6.180 6.328 6.180 6.280 969,003 +0.08(+1.29%)
Jul 17, 2014 6.260 6.320 6.190 6.200 473,899 -0.09(-1.43%)
Jul 16, 2014 6.350 6.385 6.290 6.290 468,720 -0.01(-0.16%)
Jul 15, 2014 6.350 6.390 6.290 6.300 694,506 -0.03(-0.47%)
Jul 14, 2014 6.430 6.460 6.330 6.330 583,980 -0.05(-0.78%)
Jul 11, 2014 6.400 6.440 6.370 6.380 322,399 -0.05(-0.78%)
Jul 10, 2014 6.300 6.470 6.270 6.430 347,240 -0.02(-0.31%)
Jul 09, 2014 6.440 6.510 6.370 6.450 458,549 +0.01(+0.16%)
Jul 08, 2014 6.450 6.540 6.360 6.440 502,133 -0.05(-0.77%)
Jul 07, 2014 6.570 6.570 6.480 6.490 393,799 -0.12(-1.82%)
Jul 03, 2014 6.570 6.610 6.610 6.610 145,900 +0.09(+1.38%)
Jul 02, 2014 6.550 6.590 6.470 6.520 260,280 -0.06(-0.91%)
Jul 01, 2014 6.570 6.665 6.550 6.580 485,419 +0.06(+0.92%)
Jun 30, 2014 6.520 6.570 6.490 6.520 314,925 -0.03(-0.46%)
Jun 27, 2014 6.490 6.595 6.490 6.550 875,767 +0.02(+0.31%)
Jun 26, 2014 6.570 6.610 6.510 6.530 263,829 -0.07(-1.06%)
Jun 25, 2014 6.500 6.610 6.450 6.600 359,794 +0.05(+0.76%)
Jun 24, 2014 6.530 6.630 6.505 6.550 418,175 -0.01(-0.15%)
Jun 23, 2014 6.540 6.600 6.452 6.560 502,542 +0.00(+0.00%)
Jun 20, 2014 6.570 6.590 6.480 6.560 631,209 +0.04(+0.61%)
Jun 19, 2014 6.590 6.620 6.500 6.520 333,527 -0.02(-0.31%)
Jun 18, 2014 6.420 6.540 6.340 6.540 1,140,224 +0.09(+1.40%)
Jun 17, 2014 6.420 6.520 6.330 6.450 530,701 +0.01(+0.16%)
Jun 16, 2014 6.430 6.450 6.355 6.440 239,013 +0.03(+0.47%)
Jun 13, 2014 6.430 6.489 6.290 6.410 958,810 +0.02(+0.31%)
Jun 12, 2014 6.530 6.580 6.390 6.390 625,634 -0.18(-2.74%)
Jun 11, 2014 6.580 6.650 6.540 6.570 253,445 -0.07(-1.05%)
Jun 10, 2014 6.570 6.650 6.550 6.640 304,391 +0.09(+1.37%)
Jun 06, 2014 6.520 6.630 6.500 6.550 600,556 +0.00(+0.00%)
Jun 05, 2014 6.480 6.570 6.430 6.550 602,956 +0.07(+1.08%)
Jun 04, 2014 6.400 6.500 6.400 6.480 386,033 +0.02(+0.31%)
Jun 03, 2014 6.540 6.540 6.440 6.460 627,561 -0.08(-1.22%)
Jun 02, 2014 6.550 6.560 6.490 6.540 658,621 +0.04(+0.62%)
May 30, 2014 6.550 6.622 6.450 6.500 956,387 -0.04(-0.61%)
May 29, 2014 6.560 6.670 6.510 6.540 340,984 -0.01(-0.15%)
May 28, 2014 6.740 6.740 6.520 6.550 467,018 -0.23(-3.39%)
May 27, 2014 6.740 6.865 6.690 6.780 238,974 +0.11(+1.65%)
May 23, 2014 6.570 6.670 6.670 6.670 254,600 +0.11(+1.68%)
May 22, 2014 6.470 6.560 6.470 6.560 66,663 +0.08(+1.23%)
May 21, 2014 6.500 6.540 6.380 6.480 253,988 +0.04(+0.54%)
May 20, 2014 6.600 6.690 6.440 6.445 494,641 -0.19(-2.94%)
May 19, 2014 6.640 6.680 6.590 6.640 204,691 +0.00(+0.00%)
May 16, 2014 6.530 6.650 6.530 6.640 320,267 +0.09(+1.37%)
May 15, 2014 6.520 6.600 6.490 6.550 438,285 +0.03(+0.46%)
May 14, 2014 6.620 6.862 6.520 6.520 484,377 -0.14(-2.10%)
May 13, 2014 6.790 6.810 6.650 6.660 250,467 -0.13(-1.91%)
May 12, 2014 6.730 6.930 6.730 6.790 512,601 +0.08(+1.19%)
May 09, 2014 6.530 6.720 6.450 6.710 334,786 +0.14(+2.13%)
May 08, 2014 6.690 6.770 6.550 6.570 386,382 -0.12(-1.79%)
May 07, 2014 6.630 6.700 6.562 6.690 464,208 +0.10(+1.52%)
May 06, 2014 6.630 6.700 6.550 6.590 433,843 -0.10(-1.49%)
May 05, 2014 6.670 6.780 6.650 6.690 280,616 -0.06(-0.89%)
May 02, 2014 6.730 6.840 6.730 6.750 410,316 +0.06(+0.90%)
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.