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

Dennys Corp (NQ: DENN )

7.925 -0.095 (-1.18%)
Streaming Delayed Price Updated: 12:18 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 28, 2013 5.790 5.830 5.766 5.775 399,897 +0.01(+0.09%)
Mar 27, 2013 5.760 5.810 5.740 5.770 337,347 -0.01(-0.17%)
Mar 26, 2013 5.810 5.810 5.700 5.780 465,415 +0.00(+0.00%)
Mar 25, 2013 5.800 5.810 5.750 5.780 390,342 +0.01(+0.17%)
Mar 22, 2013 5.750 5.835 5.742 5.770 248,305 +0.02(+0.35%)
Mar 21, 2013 5.750 5.800 5.710 5.750 572,233 -0.05(-0.86%)
Mar 20, 2013 5.780 5.800 5.690 5.800 251,302 +0.06(+1.05%)
Mar 19, 2013 5.740 5.820 5.685 5.740 842,231 +0.00(+0.00%)
Mar 18, 2013 5.740 5.820 5.720 5.740 366,651 -0.06(-1.03%)
Mar 15, 2013 5.820 5.835 5.755 5.800 952,569 -0.01(-0.17%)
Mar 14, 2013 5.830 5.860 5.780 5.810 452,357 +0.01(+0.17%)
Mar 13, 2013 5.700 5.830 5.690 5.800 1,270,890 +0.09(+1.58%)
Mar 12, 2013 5.790 5.810 5.710 5.710 350,264 -0.07(-1.21%)
Mar 11, 2013 5.760 5.810 5.740 5.780 331,523 -0.03(-0.52%)
Mar 08, 2013 5.830 5.850 5.780 5.810 401,666 +0.00(+0.00%)
Mar 07, 2013 5.780 5.850 5.680 5.810 362,198 +0.03(+0.52%)
Mar 06, 2013 5.800 5.825 5.730 5.780 890,506 +0.00(+0.00%)
Mar 05, 2013 5.750 5.820 5.730 5.780 1,580,064 +0.08(+1.40%)
Mar 04, 2013 5.650 5.710 5.650 5.700 426,090 +0.04(+0.71%)
Mar 01, 2013 5.620 5.685 5.570 5.660 472,860 +0.00(+0.00%)
Feb 28, 2013 5.630 5.670 5.615 5.660 566,394 +0.00(+0.00%)
Feb 27, 2013 5.590 5.726 5.570 5.660 496,315 +0.08(+1.43%)
Feb 26, 2013 5.550 5.610 5.540 5.580 938,694 +0.04(+0.72%)
Feb 25, 2013 5.550 5.600 5.530 5.540 636,196 +0.02(+0.36%)
Feb 22, 2013 5.510 5.570 5.440 5.520 1,304,229 +0.00(+0.00%)
Feb 21, 2013 5.220 5.732 5.220 5.520 1,023,157 -0.10(-1.78%)
Feb 20, 2013 5.600 5.650 5.500 5.620 896,601 +0.00(+0.00%)
Feb 19, 2013 5.420 5.660 5.350 5.620 1,115,382 -0.03(-0.53%)
Feb 15, 2013 5.640 5.670 5.600 5.650 623,932 +0.04(+0.71%)
Feb 14, 2013 5.520 5.640 5.490 5.610 2,439,335 +0.06(+1.08%)
Feb 13, 2013 5.460 5.550 5.435 5.550 583,023 +0.09(+1.65%)
Feb 12, 2013 5.360 5.480 5.350 5.460 367,518 +0.10(+1.87%)
Feb 11, 2013 5.340 5.380 5.310 5.360 911,468 +0.02(+0.37%)
Feb 08, 2013 5.300 5.360 5.270 5.340 305,540 +0.04(+0.75%)
Feb 07, 2013 5.310 5.320 5.290 5.300 318,589 -0.03(-0.56%)
Feb 06, 2013 5.220 5.330 5.150 5.330 459,641 +0.35(+7.03%)
Feb 04, 2013 5.070 5.125 4.980 4.980 489,000 -0.16(-3.11%)
Feb 01, 2013 5.110 5.190 5.000 5.140 1,355,189 +0.08(+1.58%)
Jan 31, 2013 5.100 5.150 5.040 5.060 578,749 -0.03(-0.59%)
Jan 30, 2013 5.190 5.210 5.050 5.090 402,390 -0.11(-2.12%)
Jan 29, 2013 5.210 5.240 5.160 5.200 454,014 -0.03(-0.57%)
Jan 28, 2013 5.220 5.270 5.130 5.230 350,799 +0.03(+0.58%)
Jan 25, 2013 5.190 5.230 5.100 5.200 569,089 +0.02(+0.39%)
Jan 24, 2013 5.180 5.280 5.160 5.180 296,391 -0.01(-0.19%)
Jan 23, 2013 5.230 5.230 5.100 5.190 557,757 -0.05(-0.95%)
Jan 22, 2013 5.200 5.270 5.100 5.240 579,238 +0.05(+0.96%)
Jan 18, 2013 5.190 5.230 5.150 5.190 721,497 +0.01(+0.19%)
Jan 17, 2013 5.190 5.230 5.100 5.180 515,606 -0.01(-0.19%)
Jan 16, 2013 5.190 5.250 5.150 5.190 396,022 -0.01(-0.19%)
Jan 15, 2013 5.240 5.360 5.160 5.200 872,262 -0.06(-1.14%)
Jan 14, 2013 5.270 5.390 5.160 5.260 443,576 -0.01(-0.19%)
Jan 11, 2013 5.240 5.280 5.170 5.270 478,517 +0.05(+0.96%)
Jan 10, 2013 5.220 5.250 5.180 5.220 536,004 +0.00(+0.00%)
Jan 09, 2013 5.200 5.230 5.180 5.220 416,160 +0.03(+0.58%)
Jan 08, 2013 5.160 5.195 5.100 5.190 494,431 +0.04(+0.78%)
Jan 07, 2013 5.070 5.150 5.050 5.150 586,182 +0.07(+1.38%)
Jan 04, 2013 5.020 5.080 4.990 5.080 371,621 +0.08(+1.60%)
Jan 03, 2013 4.960 5.020 4.900 5.000 602,856 +0.03(+0.60%)
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.