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

Dennys Corp (NQ: DENN )

8.110 +0.020 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
May 29, 2009 2.340 2.520 2.340 2.520 1,671,558 +0.20(+8.62%)
May 28, 2009 2.330 2.400 2.300 2.320 524,231 +0.05(+2.20%)
May 27, 2009 2.380 2.400 2.260 2.270 658,815 -0.12(-5.02%)
May 26, 2009 2.270 2.450 2.270 2.390 1,015,122 +0.11(+4.82%)
May 22, 2009 2.220 2.340 2.160 2.280 866,702 +0.08(+3.64%)
May 21, 2009 2.240 2.270 2.140 2.200 808,787 -0.05(-2.22%)
May 20, 2009 2.270 2.300 2.220 2.250 644,548 +0.01(+0.45%)
May 19, 2009 2.200 2.290 2.200 2.240 400,370 +0.02(+0.90%)
May 18, 2009 2.150 2.300 2.150 2.220 1,302,908 +0.04(+1.83%)
May 15, 2009 2.290 2.290 2.150 2.180 507,065 -0.09(-3.96%)
May 14, 2009 2.150 2.360 2.130 2.270 920,638 +0.12(+5.58%)
May 13, 2009 2.280 2.300 2.140 2.150 647,844 -0.16(-6.93%)
May 12, 2009 2.330 2.402 2.270 2.310 346,807 -0.08(-3.35%)
May 11, 2009 2.420 2.480 2.320 2.390 465,987 -0.13(-5.16%)
May 08, 2009 2.560 2.560 2.410 2.520 658,537 +0.05(+2.02%)
May 07, 2009 2.640 2.740 2.400 2.470 785,886 -0.18(-6.79%)
May 06, 2009 2.710 2.740 2.480 2.650 1,901,813 -0.36(-11.96%)
May 05, 2009 3.000 3.100 2.900 3.010 1,658,696 +0.12(+4.15%)
May 04, 2009 2.870 2.900 2.730 2.890 562,735 +0.13(+4.71%)
May 01, 2009 2.730 2.800 2.680 2.760 515,287 +0.08(+2.99%)
Apr 30, 2009 2.820 2.900 2.680 2.680 831,278 -0.10(-3.60%)
Apr 29, 2009 2.760 2.810 2.700 2.780 461,981 +0.05(+1.83%)
Apr 28, 2009 2.710 2.990 2.600 2.730 1,878,262 +0.01(+0.37%)
Apr 27, 2009 2.600 2.820 2.410 2.720 667,829 +0.05(+1.87%)
Apr 24, 2009 2.400 2.670 2.380 2.670 1,231,686 +0.31(+13.14%)
Apr 23, 2009 2.100 2.440 2.080 2.360 2,527,439 +0.26(+12.38%)
Apr 22, 2009 1.950 2.130 1.810 2.100 2,198,561 +0.10(+5.00%)
Apr 21, 2009 1.960 2.000 1.930 2.000 256,446 +0.05(+2.56%)
Apr 20, 2009 2.020 2.030 1.940 1.950 257,191 -0.12(-5.80%)
Apr 17, 2009 2.060 2.100 2.010 2.070 310,384 +0.02(+0.98%)
Apr 16, 2009 1.970 2.060 1.950 2.050 375,053 +0.10(+5.13%)
Apr 15, 2009 2.090 2.130 1.900 1.950 391,559 +0.00(+0.00%)
Apr 14, 2009 2.080 2.110 1.950 1.950 589,486 -0.16(-7.58%)
Apr 13, 2009 2.070 2.140 2.040 2.110 583,409 -0.03(-1.40%)
Apr 09, 2009 1.880 2.140 1.790 2.140 1,119,840 +0.31(+16.94%)
Apr 08, 2009 1.620 1.830 1.620 1.830 962,724 +0.23(+14.38%)
Apr 07, 2009 1.650 1.660 1.600 1.600 257,974 -0.05(-3.03%)
Apr 06, 2009 1.720 1.760 1.610 1.650 260,337 -0.07(-4.07%)
Apr 03, 2009 1.740 1.740 1.670 1.720 156,276 +0.02(+1.18%)
Apr 02, 2009 1.700 1.780 1.650 1.700 675,130 +0.05(+3.03%)
Apr 01, 2009 1.660 1.670 1.610 1.650 340,967 -0.02(-1.20%)
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%)
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.