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

Dennys Corp (NQ: DENN )

8.115 +0.055 (+0.68%)
Streaming Delayed Price Updated: 12:33 PM EDT, Apr 19, 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 (%)
Jun 28, 2013 5.550 5.700 5.535 5.620 1,491,962 +0.04(+0.72%)
Jun 27, 2013 5.520 5.620 5.470 5.580 0 +0.11(+2.01%)
Jun 26, 2013 5.460 5.500 5.460 5.470 0 +0.05(+0.92%)
Jun 25, 2013 5.380 5.470 5.350 5.420 0 +0.07(+1.31%)
Jun 24, 2013 5.330 5.380 5.270 5.350 0 -0.04(-0.74%)
Jun 21, 2013 5.500 5.540 5.380 5.390 1,290,763 -0.08(-1.46%)
Jun 20, 2013 5.760 5.810 5.470 5.470 0 -0.34(-5.85%)
Jun 19, 2013 5.920 5.960 5.810 5.810 0 -0.10(-1.69%)
Jun 18, 2013 5.850 5.950 5.830 5.910 0 +0.05(+0.85%)
Jun 17, 2013 5.990 6.060 5.850 5.860 0 -0.08(-1.35%)
Jun 14, 2013 6.030 6.030 5.890 5.940 0 -0.08(-1.33%)
Jun 13, 2013 5.960 6.050 5.940 6.020 855,943 +0.06(+1.01%)
Jun 12, 2013 6.130 6.150 5.960 5.960 262,072 -0.12(-2.05%)
Jun 11, 2013 6.130 6.130 6.050 6.085 261,115 -0.08(-1.38%)
Jun 10, 2013 6.220 6.240 6.100 6.170 0 -0.05(-0.80%)
Jun 07, 2013 6.190 6.230 6.114 6.220 0 +0.08(+1.30%)
Jun 06, 2013 6.080 6.150 6.030 6.140 507,999 +0.08(+1.32%)
Jun 05, 2013 6.020 6.091 6.000 6.060 0 +0.04(+0.66%)
Jun 04, 2013 6.070 6.090 5.990 6.020 0 -0.04(-0.66%)
Jun 03, 2013 6.040 6.100 5.970 6.060 710,481 +0.03(+0.50%)
May 31, 2013 6.010 6.060 6.000 6.030 395,432 -0.02(-0.33%)
May 30, 2013 6.070 6.190 6.030 6.050 336,041 +0.01(+0.17%)
May 29, 2013 6.100 6.120 5.990 6.040 246,627 -0.08(-1.31%)
May 28, 2013 6.050 6.150 6.010 6.120 886,334 +0.12(+2.00%)
May 24, 2013 5.980 6.035 5.920 6.000 0 -0.03(-0.50%)
May 23, 2013 5.970 6.040 5.970 6.030 0 +0.03(+0.50%)
May 22, 2013 6.000 6.130 5.960 6.000 0 -0.01(-0.17%)
May 21, 2013 5.940 6.010 5.880 6.010 0 +0.09(+1.52%)
May 20, 2013 5.880 5.960 5.870 5.920 0 +0.00(+0.00%)
May 17, 2013 5.930 5.990 5.870 5.920 0 +0.03(+0.51%)
May 16, 2013 5.950 5.950 5.880 5.890 198,633 -0.05(-0.84%)
May 15, 2013 5.990 6.080 5.940 5.940 0 -0.01(-0.17%)
May 13, 2013 6.100 6.110 5.930 5.950 0 -0.14(-2.30%)
May 10, 2013 5.950 6.130 5.830 6.090 0 +0.15(+2.53%)
May 09, 2013 5.730 5.950 5.700 5.940 0 +0.19(+3.30%)
May 08, 2013 5.710 5.770 5.700 5.750 0 +0.01(+0.17%)
May 07, 2013 5.730 5.760 5.610 5.740 0 +0.00(+0.00%)
May 06, 2013 5.750 5.755 5.720 5.740 0 +0.01(+0.17%)
May 03, 2013 5.740 5.740 5.690 5.730 0 +0.04(+0.70%)
May 02, 2013 5.690 5.750 5.680 5.690 0 +0.00(+0.00%)
May 01, 2013 5.890 5.900 5.640 5.690 0 +0.02(+0.35%)
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%)
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.