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 (%)
Sep 30, 2009 2.620 2.660 2.550 2.660 683,277 +0.05(+1.92%)
Sep 29, 2009 2.580 2.650 2.570 2.610 705,441 +0.04(+1.56%)
Sep 28, 2009 2.470 2.570 2.405 2.570 1,387,847 +0.12(+4.90%)
Sep 25, 2009 2.440 2.450 2.290 2.450 943,446 +0.00(+0.00%)
Sep 24, 2009 2.600 2.610 2.250 2.450 1,857,532 -0.15(-5.77%)
Sep 23, 2009 2.590 2.640 2.500 2.600 868,421 +0.01(+0.39%)
Sep 22, 2009 2.640 2.685 2.590 2.590 790,907 -0.04(-1.52%)
Sep 21, 2009 2.650 2.680 2.600 2.630 385,400 -0.06(-2.23%)
Sep 18, 2009 2.710 2.730 2.680 2.690 516,789 -0.01(-0.37%)
Sep 17, 2009 2.700 2.730 2.680 2.700 904,228 -0.05(-1.82%)
Sep 16, 2009 2.820 2.850 2.670 2.750 2,389,585 -0.07(-2.48%)
Sep 15, 2009 2.850 2.870 2.750 2.820 956,268 -0.03(-1.05%)
Sep 14, 2009 2.760 2.850 2.730 2.850 280,902 +0.08(+2.89%)
Sep 11, 2009 2.650 2.840 2.590 2.770 525,224 +0.13(+4.92%)
Sep 10, 2009 2.700 2.720 2.600 2.640 328,036 -0.07(-2.58%)
Sep 09, 2009 2.770 2.770 2.680 2.710 265,126 -0.05(-1.81%)
Sep 08, 2009 2.600 2.760 2.540 2.760 1,207,948 +0.19(+7.39%)
Sep 04, 2009 2.520 2.570 2.490 2.570 298,017 +0.05(+1.98%)
Sep 03, 2009 2.530 2.530 2.430 2.520 188,387 +0.02(+0.80%)
Sep 02, 2009 2.460 2.590 2.390 2.500 460,210 +0.04(+1.63%)
Sep 01, 2009 2.520 2.600 2.420 2.460 555,986 -0.09(-3.53%)
Aug 31, 2009 2.600 2.600 2.530 2.550 1,079,837 -0.06(-2.30%)
Aug 28, 2009 2.650 2.680 2.450 2.610 1,369,055 -0.01(-0.38%)
Aug 27, 2009 2.600 2.630 2.540 2.620 533,756 +0.01(+0.38%)
Aug 26, 2009 2.620 2.620 2.570 2.610 429,319 -0.02(-0.76%)
Aug 25, 2009 2.680 2.680 2.610 2.630 373,434 -0.02(-0.75%)
Aug 24, 2009 2.620 2.670 2.560 2.650 1,042,313 +0.04(+1.53%)
Aug 21, 2009 2.580 2.670 2.500 2.610 3,267,174 +0.11(+4.40%)
Aug 20, 2009 2.470 2.530 2.450 2.500 2,434,524 +0.02(+0.81%)
Aug 19, 2009 2.450 2.520 2.430 2.480 1,345,743 +0.00(+0.00%)
Aug 18, 2009 2.470 2.510 2.440 2.480 1,188,529 +0.03(+1.22%)
Aug 17, 2009 2.360 2.550 2.360 2.450 536,932 -0.04(-1.61%)
Aug 14, 2009 2.540 2.550 2.440 2.490 377,624 -0.05(-1.97%)
Aug 13, 2009 2.510 2.570 2.390 2.540 433,729 +0.03(+1.20%)
Aug 12, 2009 2.410 2.520 2.384 2.510 422,863 +0.09(+3.72%)
Aug 11, 2009 2.440 2.500 2.340 2.420 592,111 -0.04(-1.63%)
Aug 10, 2009 2.440 2.480 2.370 2.460 512,953 -0.01(-0.40%)
Aug 07, 2009 2.410 2.470 2.355 2.470 487,847 +0.11(+4.66%)
Aug 06, 2009 2.540 2.560 2.350 2.360 576,766 -0.17(-6.72%)
Aug 05, 2009 2.530 2.550 2.450 2.530 1,542,871 -0.01(-0.39%)
Aug 04, 2009 2.500 2.540 2.450 2.540 806,933 +0.04(+1.60%)
Aug 03, 2009 2.330 2.550 2.290 2.500 1,367,093 +0.19(+8.23%)
Jul 31, 2009 2.290 2.320 2.290 2.310 944,461 +0.01(+0.43%)
Jul 30, 2009 2.320 2.350 2.250 2.300 1,205,044 +0.01(+0.44%)
Jul 29, 2009 2.330 2.350 2.270 2.290 614,947 -0.05(-2.14%)
Jul 28, 2009 2.220 2.340 2.220 2.340 910,095 +0.11(+4.93%)
Jul 27, 2009 2.140 2.320 2.120 2.230 3,660,787 +0.09(+4.21%)
Jul 24, 2009 2.160 2.210 2.120 2.140 635,523 -0.04(-1.83%)
Jul 23, 2009 2.190 2.220 2.170 2.180 919,511 -0.02(-0.91%)
Jul 22, 2009 2.180 2.220 2.170 2.200 363,394 +0.00(+0.00%)
Jul 21, 2009 2.230 2.230 2.180 2.200 442,772 -0.01(-0.45%)
Jul 20, 2009 2.220 2.270 2.190 2.210 409,162 +0.01(+0.45%)
Jul 17, 2009 2.220 2.240 2.190 2.200 505,627 -0.01(-0.45%)
Jul 16, 2009 2.200 2.240 2.180 2.210 355,798 -0.01(-0.45%)
Jul 15, 2009 2.250 2.270 2.200 2.220 531,312 +0.00(+0.00%)
Jul 14, 2009 2.200 2.250 2.190 2.220 352,568 +0.00(+0.00%)
Jul 13, 2009 2.170 2.220 2.150 2.220 343,167 +0.03(+1.37%)
Jul 10, 2009 2.160 2.230 2.160 2.190 311,070 +0.01(+0.46%)
Jul 09, 2009 2.110 2.220 2.110 2.180 976,040 +0.09(+4.31%)
Jul 08, 2009 2.100 2.150 2.080 2.090 801,565 +0.00(+0.00%)
Jul 07, 2009 2.110 2.150 2.070 2.090 230,047 -0.01(-0.48%)
Jul 06, 2009 2.150 2.170 2.070 2.100 355,523 -0.05(-2.33%)
Jul 02, 2009 2.270 2.270 2.150 2.150 280,340 -0.11(-4.87%)
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.