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

Dennys Corp (NQ: DENN )

8.020 -0.190 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2010 2.470 2.610 2.470 2.600 638,051 +0.14(+5.69%)
Jun 29, 2010 2.630 2.650 2.450 2.460 879,628 -0.24(-8.89%)
Jun 25, 2010 2.680 2.730 2.620 2.700 803,961 +0.04(+1.50%)
Jun 24, 2010 2.730 2.750 2.650 2.660 391,128 -0.08(-2.92%)
Jun 23, 2010 2.610 2.760 2.610 2.740 793,225 +0.08(+3.01%)
Jun 22, 2010 2.750 2.790 2.660 2.660 662,005 -0.09(-3.27%)
Jun 21, 2010 2.840 2.840 2.740 2.750 599,494 -0.05(-1.79%)
Jun 18, 2010 2.820 2.830 2.760 2.800 578,635 +0.00(+0.00%)
Jun 17, 2010 2.750 2.820 2.720 2.800 529,574 +0.07(+2.56%)
Jun 16, 2010 2.760 2.790 2.690 2.730 810,263 -0.06(-2.15%)
Jun 15, 2010 2.810 2.850 2.740 2.790 964,752 +0.02(+0.72%)
Jun 14, 2010 2.790 2.930 2.760 2.770 995,923 +0.02(+0.73%)
Jun 11, 2010 2.790 2.790 2.730 2.750 682,541 -0.07(-2.48%)
Jun 10, 2010 2.800 2.880 2.760 2.820 957,862 +0.08(+2.92%)
Jun 09, 2010 2.780 3.010 2.730 2.740 2,080,734 +0.09(+3.40%)
Jun 08, 2010 2.720 2.800 2.580 2.650 969,481 -0.07(-2.57%)
Jun 07, 2010 2.850 2.920 2.720 2.720 686,762 -0.13(-4.56%)
Jun 04, 2010 2.930 2.991 2.820 2.850 840,437 -0.14(-4.68%)
Jun 03, 2010 2.990 3.030 2.970 2.990 585,755 -0.01(-0.33%)
Jun 02, 2010 3.030 3.100 2.990 3.000 737,377 -0.03(-0.99%)
Jun 01, 2010 3.120 3.160 3.030 3.030 765,225 -0.13(-4.11%)
May 28, 2010 3.110 3.200 3.058 3.160 488,940 +0.05(+1.61%)
May 27, 2010 3.120 3.160 3.080 3.110 765,726 +0.04(+1.30%)
May 26, 2010 3.060 3.110 3.040 3.070 1,121,789 +0.02(+0.66%)
May 25, 2010 2.950 3.060 2.910 3.050 1,367,098 +0.01(+0.33%)
May 24, 2010 3.080 3.160 2.980 3.040 3,221,442 -0.03(-0.98%)
May 21, 2010 2.890 3.180 2.890 3.070 1,839,457 +0.11(+3.72%)
May 20, 2010 2.850 2.990 2.800 2.960 1,765,512 +0.02(+0.68%)
May 19, 2010 3.370 3.430 2.930 2.940 2,854,582 -0.45(-13.27%)
May 18, 2010 3.390 3.520 3.390 3.390 891,062 +0.02(+0.59%)
May 17, 2010 3.390 3.400 3.310 3.370 635,194 +0.03(+0.90%)
May 14, 2010 3.450 3.460 3.320 3.340 649,376 -0.15(-4.30%)
May 13, 2010 3.490 3.510 3.470 3.490 445,363 -0.01(-0.29%)
May 12, 2010 3.590 3.590 3.470 3.500 1,215,140 -0.09(-2.51%)
May 11, 2010 3.590 3.700 3.580 3.590 1,059,236 +0.09(+2.57%)
May 10, 2010 3.430 3.550 3.370 3.500 1,251,512 +0.27(+8.36%)
May 07, 2010 3.230 3.290 3.080 3.230 1,857,857 -0.02(-0.62%)
May 06, 2010 3.280 3.320 3.220 3.250 1,227,671 -0.06(-1.81%)
May 05, 2010 3.275 3.360 3.250 3.310 1,098,253 +0.05(+1.53%)
May 04, 2010 3.400 3.400 3.250 3.260 726,258 -0.19(-5.51%)
May 03, 2010 3.320 3.490 3.250 3.450 760,863 +0.12(+3.60%)
Apr 30, 2010 3.460 3.540 3.320 3.330 1,155,667 -0.16(-4.52%)
Apr 29, 2010 3.550 3.590 3.460 3.487 1,147,480 -0.04(-1.20%)
Apr 28, 2010 3.720 3.740 3.480 3.530 1,563,404 -0.17(-4.59%)
Apr 27, 2010 3.750 3.780 3.670 3.700 581,801 -0.07(-1.86%)
Apr 26, 2010 3.770 3.800 3.750 3.770 1,000,687 -0.02(-0.53%)
Apr 23, 2010 3.770 3.800 3.740 3.790 904,679 +0.01(+0.26%)
Apr 22, 2010 3.680 3.830 3.650 3.780 607,052 -0.03(-0.79%)
Apr 21, 2010 3.830 3.850 3.710 3.810 650,480 +0.00(+0.00%)
Apr 20, 2010 3.760 3.850 3.730 3.810 398,238 +0.06(+1.60%)
Apr 19, 2010 3.630 3.780 3.630 3.750 1,489,768 +0.09(+2.46%)
Apr 16, 2010 3.830 3.860 3.640 3.660 1,290,028 -0.17(-4.44%)
Apr 15, 2010 3.880 3.920 3.830 3.830 723,783 -0.07(-1.79%)
Apr 14, 2010 3.890 3.900 3.870 3.900 1,214,217 +0.01(+0.26%)
Apr 13, 2010 3.920 3.920 3.870 3.890 1,028,946 -0.02(-0.51%)
Apr 12, 2010 3.900 3.970 3.870 3.910 1,516,249 +0.02(+0.51%)
Apr 09, 2010 3.910 3.910 3.840 3.890 1,670,698 -0.01(-0.26%)
Apr 08, 2010 3.820 3.900 3.810 3.900 604,687 +0.08(+2.09%)
Apr 07, 2010 3.920 3.950 3.800 3.820 1,060,568 -0.13(-3.29%)
Apr 06, 2010 3.800 3.990 3.800 3.950 1,200,360 +0.15(+3.95%)
Apr 05, 2010 3.790 3.890 3.770 3.800 1,246,608 +0.01(+0.26%)
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.