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 28, 2012 4.950 5.000 4.830 4.840 372,324 -0.16(-3.20%)
Sep 27, 2012 5.100 5.130 4.990 5.000 214,410 -0.09(-1.77%)
Sep 26, 2012 5.060 5.120 5.050 5.090 184,454 +0.04(+0.79%)
Sep 25, 2012 5.160 5.240 5.030 5.050 352,134 -0.07(-1.27%)
Sep 24, 2012 5.030 5.150 5.010 5.115 282,416 +0.06(+1.09%)
Sep 21, 2012 5.110 5.110 5.040 5.060 545,226 +0.03(+0.60%)
Sep 20, 2012 4.990 5.060 4.960 5.030 302,434 +0.02(+0.40%)
Sep 19, 2012 5.060 5.060 4.974 5.010 461,476 -0.05(-0.99%)
Sep 18, 2012 5.050 5.085 5.000 5.060 499,044 -0.02(-0.39%)
Sep 17, 2012 5.050 5.090 5.020 5.080 287,202 +0.02(+0.40%)
Sep 14, 2012 5.010 5.100 4.950 5.060 565,442 +0.06(+1.20%)
Sep 13, 2012 4.990 5.040 4.925 5.000 467,613 +0.00(+0.00%)
Sep 12, 2012 4.990 5.000 4.961 5.000 141,868 +0.04(+0.81%)
Sep 11, 2012 4.990 5.000 4.940 4.960 186,666 -0.01(-0.20%)
Sep 10, 2012 4.950 5.000 4.930 4.970 310,776 -0.01(-0.20%)
Sep 07, 2012 4.880 4.990 4.880 4.980 416,160 +0.02(+0.40%)
Sep 06, 2012 4.970 4.990 4.910 4.960 458,445 +0.02(+0.40%)
Sep 05, 2012 4.930 4.960 4.880 4.940 278,936 +0.00(+0.00%)
Sep 04, 2012 4.880 4.970 4.800 4.940 336,163 +0.05(+1.02%)
Aug 31, 2012 4.970 4.970 4.835 4.890 504,954 -0.04(-0.81%)
Aug 30, 2012 4.930 4.960 4.900 4.930 702,004 -0.02(-0.40%)
Aug 29, 2012 4.880 4.950 4.880 4.950 951,698 +0.09(+1.85%)
Aug 27, 2012 4.840 4.910 4.840 4.860 170,398 +0.03(+0.62%)
Aug 24, 2012 4.780 4.850 4.780 4.830 116,550 +0.02(+0.42%)
Aug 23, 2012 4.830 4.840 4.780 4.810 183,094 -0.04(-0.82%)
Aug 22, 2012 4.830 4.900 4.750 4.850 246,477 +0.03(+0.62%)
Aug 21, 2012 4.820 4.920 4.780 4.820 270,248 +0.03(+0.63%)
Aug 20, 2012 4.860 4.860 4.730 4.790 517,925 -0.07(-1.44%)
Aug 17, 2012 4.750 4.920 4.730 4.860 387,388 +0.08(+1.67%)
Aug 16, 2012 4.680 4.780 4.660 4.780 334,732 +0.11(+2.36%)
Aug 15, 2012 4.640 4.700 4.620 4.670 319,694 +0.00(+0.00%)
Aug 14, 2012 4.660 4.720 4.580 4.670 508,965 -0.01(-0.21%)
Aug 13, 2012 4.560 4.690 4.530 4.680 298,931 +0.09(+1.96%)
Aug 10, 2012 4.570 4.670 4.570 4.590 161,769 -0.01(-0.22%)
Aug 09, 2012 4.640 4.650 4.580 4.600 120,654 -0.04(-0.86%)
Aug 08, 2012 4.600 4.680 4.532 4.640 117,925 +0.01(+0.22%)
Aug 07, 2012 4.560 4.700 4.533 4.630 238,301 +0.07(+1.54%)
Aug 06, 2012 4.610 4.690 4.550 4.560 223,338 -0.06(-1.30%)
Aug 03, 2012 4.410 4.680 4.410 4.620 401,748 +0.23(+5.24%)
Aug 02, 2012 4.320 4.450 4.310 4.390 182,158 +0.08(+1.86%)
Aug 01, 2012 4.370 4.550 4.290 4.310 432,127 -0.05(-1.15%)
Jul 31, 2012 4.470 4.510 4.330 4.360 322,214 -0.14(-3.11%)
Jul 30, 2012 4.500 4.530 4.450 4.500 201,052 -0.01(-0.22%)
Jul 27, 2012 4.330 4.530 4.280 4.510 281,423 +0.17(+3.92%)
Jul 26, 2012 4.330 4.380 4.270 4.340 233,559 +0.06(+1.40%)
Jul 25, 2012 4.300 4.305 4.210 4.280 297,542 +0.02(+0.47%)
Jul 24, 2012 4.340 4.350 4.240 4.260 210,524 -0.05(-1.16%)
Jul 23, 2012 4.360 4.371 4.250 4.310 195,697 -0.13(-2.93%)
Jul 20, 2012 4.510 4.520 4.410 4.440 174,697 -0.12(-2.63%)
Jul 19, 2012 4.660 4.660 4.550 4.560 119,956 -0.09(-1.94%)
Jul 18, 2012 4.570 4.650 4.520 4.650 159,153 +0.09(+1.97%)
Jul 17, 2012 4.530 4.580 4.485 4.560 546,987 +0.06(+1.45%)
Jul 16, 2012 4.530 4.560 4.470 4.495 139,503 -0.02(-0.55%)
Jul 13, 2012 4.490 4.540 4.470 4.520 510,967 +0.06(+1.35%)
Jul 12, 2012 4.480 4.500 4.280 4.460 235,683 -0.06(-1.33%)
Jul 11, 2012 4.550 4.560 4.490 4.520 233,958 +0.00(+0.00%)
Jul 10, 2012 4.610 4.670 4.520 4.520 329,145 +0.01(+0.22%)
Jul 09, 2012 4.660 4.710 4.510 4.510 234,397 -0.17(-3.63%)
Jul 06, 2012 4.600 4.690 4.560 4.680 235,921 +0.02(+0.43%)
Jul 05, 2012 4.740 4.750 4.640 4.660 230,777 -0.10(-2.10%)
Jul 03, 2012 4.750 4.800 4.640 4.760 295,638 +0.01(+0.21%)
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.