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

Dennys Corp (NQ: DENN )

8.060 -0.070 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 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%)
May 01, 2014 6.710 6.710 6.620 6.690 681,615 -0.05(-0.74%)
Apr 30, 2014 6.600 6.790 6.530 6.740 705,697 +0.09(+1.35%)
Apr 29, 2014 6.300 6.680 6.250 6.650 589,591 +0.38(+6.06%)
Apr 28, 2014 6.310 6.450 6.230 6.270 481,718 -0.04(-0.63%)
Apr 25, 2014 6.420 6.540 6.310 6.310 477,993 -0.17(-2.62%)
Apr 24, 2014 6.400 6.560 6.310 6.480 364,646 +0.14(+2.21%)
Apr 23, 2014 6.470 6.545 6.320 6.340 403,717 -0.16(-2.46%)
Apr 22, 2014 6.370 6.540 6.370 6.500 251,254 +0.15(+2.36%)
Apr 21, 2014 6.360 6.460 6.330 6.350 302,290 -0.01(-0.16%)
Apr 17, 2014 6.260 6.360 6.360 6.360 209,200 +0.09(+1.44%)
Apr 16, 2014 6.290 6.310 6.230 6.270 342,578 +0.00(+0.00%)
Apr 15, 2014 6.320 6.320 6.130 6.270 492,558 -0.03(-0.48%)
Apr 14, 2014 6.350 6.420 6.250 6.300 392,108 +0.04(+0.64%)
Apr 11, 2014 6.320 6.440 6.260 6.260 375,947 -0.12(-1.88%)
Apr 10, 2014 6.480 6.550 6.360 6.380 457,146 -0.13(-2.00%)
Apr 09, 2014 6.460 6.530 6.440 6.510 430,299 +0.08(+1.24%)
Apr 08, 2014 6.380 6.500 6.350 6.430 310,652 +0.07(+1.10%)
Apr 07, 2014 6.400 6.440 6.310 6.360 406,119 -0.05(-0.78%)
Apr 04, 2014 6.610 6.635 6.400 6.410 475,125 -0.14(-2.14%)
Apr 03, 2014 6.550 6.650 6.514 6.550 335,375 -0.01(-0.15%)
Apr 02, 2014 6.600 6.620 6.490 6.560 241,655 -0.04(-0.61%)
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.