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

Dennys Corp (NQ: DENN )

8.070 -0.180 (-2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2014 6.600 6.790 6.530 6.740 705,697 +0.09(+1.35%)
Apr 29, 2014 6.300 6.680 6.250 6.650 589,591 +0.38(+6.06%)
Apr 28, 2014 6.310 6.450 6.230 6.270 481,718 -0.04(-0.63%)
Apr 25, 2014 6.420 6.540 6.310 6.310 477,993 -0.17(-2.62%)
Apr 24, 2014 6.400 6.560 6.310 6.480 364,646 +0.14(+2.21%)
Apr 23, 2014 6.470 6.545 6.320 6.340 403,717 -0.16(-2.46%)
Apr 22, 2014 6.370 6.540 6.370 6.500 251,254 +0.15(+2.36%)
Apr 21, 2014 6.360 6.460 6.330 6.350 302,290 -0.01(-0.16%)
Apr 17, 2014 6.260 6.360 6.360 6.360 209,200 +0.09(+1.44%)
Apr 16, 2014 6.290 6.310 6.230 6.270 342,578 +0.00(+0.00%)
Apr 15, 2014 6.320 6.320 6.130 6.270 492,558 -0.03(-0.48%)
Apr 14, 2014 6.350 6.420 6.250 6.300 392,108 +0.04(+0.64%)
Apr 11, 2014 6.320 6.440 6.260 6.260 375,947 -0.12(-1.88%)
Apr 10, 2014 6.480 6.550 6.360 6.380 457,146 -0.13(-2.00%)
Apr 09, 2014 6.460 6.530 6.440 6.510 430,299 +0.08(+1.24%)
Apr 08, 2014 6.380 6.500 6.350 6.430 310,652 +0.07(+1.10%)
Apr 07, 2014 6.400 6.440 6.310 6.360 406,119 -0.05(-0.78%)
Apr 04, 2014 6.610 6.635 6.400 6.410 475,125 -0.14(-2.14%)
Apr 03, 2014 6.550 6.650 6.514 6.550 335,375 -0.01(-0.15%)
Apr 02, 2014 6.600 6.620 6.490 6.560 241,655 -0.04(-0.61%)
Apr 01, 2014 6.450 6.640 6.450 6.600 250,964 +0.17(+2.64%)
Mar 31, 2014 6.400 6.529 6.400 6.430 368,163 +0.04(+0.63%)
Mar 28, 2014 6.410 6.540 6.360 6.390 318,515 -0.02(-0.31%)
Mar 27, 2014 6.350 6.440 6.260 6.410 381,063 +0.03(+0.47%)
Mar 26, 2014 6.570 6.570 6.380 6.380 492,071 -0.14(-2.15%)
Mar 25, 2014 6.580 6.720 6.510 6.520 272,942 -0.05(-0.76%)
Mar 24, 2014 6.700 6.710 6.520 6.570 365,751 -0.13(-1.94%)
Mar 21, 2014 6.700 6.800 6.660 6.700 448,162 +0.03(+0.45%)
Mar 20, 2014 6.650 6.730 6.610 6.670 230,727 -0.01(-0.15%)
Mar 19, 2014 6.760 6.790 6.630 6.680 259,997 -0.11(-1.62%)
Mar 18, 2014 6.700 6.860 6.700 6.790 251,078 +0.07(+1.04%)
Mar 17, 2014 6.770 6.910 6.700 6.720 284,547 -0.03(-0.44%)
Mar 14, 2014 6.700 6.830 6.588 6.750 257,634 +0.01(+0.15%)
Mar 13, 2014 6.860 6.860 6.700 6.740 362,555 -0.08(-1.17%)
Mar 12, 2014 6.740 6.840 6.700 6.820 346,299 +0.07(+1.04%)
Mar 11, 2014 6.830 6.870 6.710 6.750 362,848 -0.05(-0.74%)
Mar 10, 2014 6.670 6.840 6.670 6.800 382,455 +0.13(+1.95%)
Mar 07, 2014 6.650 6.710 6.580 6.670 394,576 +0.07(+1.06%)
Mar 06, 2014 6.590 6.680 6.510 6.600 446,934 +0.01(+0.15%)
Mar 05, 2014 6.560 6.690 6.500 6.590 535,174 +0.01(+0.15%)
Mar 04, 2014 6.430 6.650 6.370 6.580 3,460,386 +0.25(+3.95%)
Mar 03, 2014 6.630 6.770 6.270 6.330 1,793,930 -0.47(-6.91%)
Feb 28, 2014 6.790 6.915 6.750 6.800 414,802 +0.03(+0.44%)
Feb 27, 2014 6.690 6.790 6.640 6.770 373,427 +0.08(+1.20%)
Feb 26, 2014 6.560 6.720 6.560 6.690 400,610 +0.15(+2.29%)
Feb 25, 2014 6.520 6.600 6.510 6.540 362,724 +0.03(+0.46%)
Feb 24, 2014 6.480 6.620 6.480 6.510 375,946 +0.02(+0.31%)
Feb 21, 2014 6.530 6.550 6.410 6.490 1,170,311 -0.01(-0.15%)
Feb 20, 2014 6.620 6.780 6.320 6.500 906,435 +0.07(+1.09%)
Feb 19, 2014 6.450 6.500 6.350 6.430 853,422 -0.07(-1.08%)
Feb 18, 2014 6.410 6.580 6.290 6.500 624,507 -0.13(-1.96%)
Feb 14, 2014 6.690 6.630 6.630 6.630 307,800 -0.05(-0.75%)
Feb 13, 2014 6.630 6.850 6.630 6.680 539,839 +0.00(+0.00%)
Feb 12, 2014 6.760 6.830 6.650 6.680 403,701 -0.08(-1.18%)
Feb 11, 2014 6.580 6.800 6.370 6.760 530,883 +0.22(+3.36%)
Feb 10, 2014 6.380 6.580 6.308 6.540 515,414 +0.15(+2.35%)
Feb 07, 2014 6.310 6.430 6.290 6.390 618,202 +0.09(+1.43%)
Feb 06, 2014 6.320 6.490 6.290 6.300 894,391 -0.01(-0.16%)
Feb 05, 2014 6.410 6.540 6.290 6.310 478,351 -0.13(-2.02%)
Feb 04, 2014 6.440 6.572 6.400 6.440 542,103 +0.01(+0.16%)
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.