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

Dennys Corp (NQ: DENN )

7.980 -0.040 (-0.50%)
Streaming Delayed Price Updated: 12:45 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 (%)
Mar 31, 2009 1.730 1.780 1.660 1.670 247,676 -0.03(-1.76%)
Mar 30, 2009 1.720 1.720 1.650 1.700 196,722 -0.20(-10.53%)
Mar 26, 2009 1.780 1.900 1.740 1.900 450,235 +0.14(+7.95%)
Mar 25, 2009 1.790 1.920 1.650 1.760 565,123 +0.01(+0.57%)
Mar 24, 2009 2.010 2.030 1.740 1.750 562,069 -0.29(-14.22%)
Mar 23, 2009 1.850 2.040 1.740 2.040 461,931 +0.28(+15.91%)
Mar 20, 2009 1.820 1.830 1.700 1.760 800,685 -0.04(-2.22%)
Mar 19, 2009 1.730 1.800 1.700 1.800 295,342 +0.10(+5.88%)
Mar 18, 2009 1.530 1.750 1.450 1.700 1,208,167 +0.16(+10.39%)
Mar 17, 2009 1.480 1.550 1.460 1.540 519,487 +0.05(+3.36%)
Mar 16, 2009 1.460 1.520 1.460 1.490 488,100 +0.04(+2.76%)
Mar 13, 2009 1.410 1.520 1.410 1.450 562,560 +0.05(+3.57%)
Mar 12, 2009 1.310 1.420 1.300 1.400 547,818 +0.09(+6.87%)
Mar 11, 2009 1.300 1.410 1.300 1.310 450,085 +0.01(+0.77%)
Mar 10, 2009 1.250 1.340 1.230 1.300 940,610 +0.09(+7.44%)
Mar 09, 2009 1.180 1.330 1.160 1.210 393,189 +0.02(+1.68%)
Mar 06, 2009 1.340 1.370 1.150 1.190 663,428 -0.14(-10.53%)
Mar 05, 2009 1.450 1.520 1.330 1.330 518,340 -0.17(-11.33%)
Mar 04, 2009 1.480 1.560 1.420 1.500 224,569 -0.06(-3.85%)
Mar 02, 2009 1.590 1.640 1.520 1.560 450,715 -0.04(-2.50%)
Feb 27, 2009 1.600 1.650 1.600 1.600 153,066 +0.00(+0.00%)
Feb 26, 2009 1.600 1.680 1.600 1.600 135,898 +0.01(+0.63%)
Feb 25, 2009 1.640 1.680 1.570 1.590 188,284 -0.06(-3.64%)
Feb 24, 2009 1.670 1.703 1.630 1.650 335,169 +0.03(+1.85%)
Feb 23, 2009 1.790 1.830 1.600 1.620 394,808 -0.16(-8.99%)
Feb 20, 2009 1.760 1.850 1.700 1.780 289,095 -0.02(-1.11%)
Feb 19, 2009 1.900 1.920 1.740 1.800 626,526 -0.20(-10.00%)
Feb 18, 2009 2.030 2.150 1.950 2.000 314,647 -0.05(-2.44%)
Feb 17, 2009 2.170 2.170 2.010 2.050 507,304 -0.11(-5.09%)
Feb 13, 2009 2.160 2.230 2.140 2.160 360,894 +0.01(+0.47%)
Feb 12, 2009 2.123 2.230 2.110 2.150 615,554 +0.01(+0.47%)
Feb 11, 2009 2.100 2.170 2.080 2.140 471,158 +0.02(+0.94%)
Feb 10, 2009 2.160 2.210 2.060 2.120 677,209 +0.00(+0.00%)
Feb 09, 2009 2.090 2.150 2.020 2.120 237,726 +0.00(+0.00%)
Feb 06, 2009 2.050 2.150 2.000 2.120 476,304 +0.09(+4.43%)
Feb 05, 2009 1.910 2.040 1.860 2.030 292,289 +0.11(+5.73%)
Feb 04, 2009 1.990 2.030 1.800 1.920 1,065,679 -0.04(-2.04%)
Feb 03, 2009 2.000 2.006 1.930 1.960 426,677 +0.04(+2.08%)
Feb 02, 2009 1.750 2.000 1.730 1.920 838,599 +0.20(+11.63%)
Jan 30, 2009 1.800 1.830 1.660 1.720 330,195 -0.05(-2.82%)
Jan 29, 2009 1.890 1.910 1.760 1.770 282,416 -0.12(-6.35%)
Jan 28, 2009 1.760 1.890 1.736 1.890 390,759 +0.16(+9.25%)
Jan 27, 2009 1.600 1.750 1.550 1.730 274,227 +0.14(+8.81%)
Jan 26, 2009 1.500 1.600 1.500 1.590 171,376 +0.07(+4.61%)
Jan 23, 2009 1.530 1.580 1.510 1.520 138,912 -0.06(-3.80%)
Jan 22, 2009 1.540 1.620 1.500 1.580 151,416 +0.00(+0.00%)
Jan 21, 2009 1.530 1.600 1.500 1.580 386,053 +0.07(+4.64%)
Jan 20, 2009 1.660 1.700 1.500 1.510 323,826 -0.17(-10.12%)
Jan 16, 2009 1.600 1.720 1.600 1.680 248,710 +0.09(+5.66%)
Jan 15, 2009 1.500 1.680 1.420 1.590 519,477 +0.09(+6.00%)
Jan 14, 2009 1.710 1.728 1.460 1.500 666,272 -0.18(-10.71%)
Jan 13, 2009 1.710 1.810 1.670 1.680 219,946 -0.01(-0.59%)
Jan 12, 2009 1.850 1.910 1.670 1.690 290,652 -0.16(-8.65%)
Jan 09, 2009 2.000 2.000 1.850 1.850 259,080 -0.15(-7.50%)
Jan 08, 2009 1.960 2.020 1.910 2.000 152,834 +0.04(+2.04%)
Jan 07, 2009 2.000 2.020 1.860 1.960 194,169 -0.07(-3.45%)
Jan 06, 2009 2.040 2.080 1.980 2.030 591,206 +0.02(+1.00%)
Jan 05, 2009 2.060 2.060 1.950 2.010 346,293 -0.02(-0.99%)
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.