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 (%)
May 31, 2016 10.84 10.98 10.56 10.73 672,189 -0.24(-2.19%)
May 27, 2016 10.86 10.97 10.97 10.97 639,600 +0.30(+2.81%)
May 26, 2016 10.66 10.85 10.65 10.67 310,475 +0.02(+0.19%)
May 25, 2016 10.76 10.79 10.60 10.65 298,002 -0.12(-1.11%)
May 24, 2016 10.55 10.79 10.48 10.77 355,311 +0.28(+2.67%)
May 23, 2016 10.52 10.75 10.47 10.49 336,947 -0.00(-0.05%)
May 20, 2016 10.50 10.71 10.39 10.49 291,129 +0.05(+0.48%)
May 19, 2016 10.50 10.86 10.40 10.45 298,778 -0.07(-0.71%)
May 18, 2016 10.57 10.82 10.47 10.52 422,704 -0.10(-0.94%)
May 17, 2016 10.72 10.84 10.53 10.62 613,686 -0.11(-1.03%)
May 16, 2016 10.68 10.84 10.64 10.73 315,977 +0.06(+0.56%)
May 13, 2016 10.78 10.81 10.61 10.67 349,335 -0.11(-1.02%)
May 12, 2016 10.69 10.88 10.67 10.78 528,208 +0.12(+1.13%)
May 11, 2016 10.93 10.93 10.64 10.66 430,064 -0.27(-2.47%)
May 10, 2016 10.96 11.04 10.88 10.93 340,713 -0.02(-0.18%)
May 09, 2016 10.77 11.02 10.60 10.95 532,723 +0.23(+2.15%)
May 06, 2016 10.42 10.74 10.41 10.72 514,734 +0.26(+2.49%)
May 05, 2016 10.53 10.65 10.38 10.46 656,364 -0.05(-0.48%)
May 04, 2016 10.37 10.58 10.28 10.51 839,873 +0.02(+0.19%)
May 03, 2016 10.46 10.75 10.26 10.49 1,475,872 +0.58(+5.85%)
May 02, 2016 9.940 10.04 9.880 9.910 414,294 +0.02(+0.20%)
Apr 29, 2016 9.960 10.10 9.840 9.890 452,674 -0.11(-1.10%)
Apr 28, 2016 10.03 10.17 9.960 10.00 474,552 -0.03(-0.30%)
Apr 27, 2016 10.07 10.10 9.930 10.03 337,753 -0.08(-0.79%)
Apr 26, 2016 10.11 10.20 9.990 10.11 392,181 +0.00(+0.00%)
Apr 25, 2016 10.02 10.19 9.980 10.11 620,386 +0.11(+1.10%)
Apr 22, 2016 10.02 10.15 9.930 10.00 420,446 -0.01(-0.10%)
Apr 21, 2016 10.18 10.25 9.970 10.01 451,589 -0.15(-1.48%)
Apr 20, 2016 10.18 10.30 9.990 10.16 648,511 -0.09(-0.88%)
Apr 19, 2016 10.27 10.36 10.13 10.25 621,491 -0.03(-0.29%)
Apr 18, 2016 10.14 10.37 10.14 10.28 468,133 +0.14(+1.38%)
Apr 15, 2016 10.11 10.25 10.11 10.14 306,953 +0.04(+0.40%)
Apr 14, 2016 10.26 10.29 10.09 10.10 484,802 -0.14(-1.37%)
Apr 13, 2016 10.06 10.26 10.00 10.24 427,405 +0.24(+2.40%)
Apr 12, 2016 10.02 10.18 10.00 10.00 359,955 -0.03(-0.30%)
Apr 11, 2016 10.19 10.31 9.990 10.03 451,648 -0.11(-1.08%)
Apr 08, 2016 10.14 10.26 10.09 10.14 251,839 +0.02(+0.20%)
Apr 07, 2016 10.13 10.28 10.06 10.12 439,438 -0.02(-0.20%)
Apr 06, 2016 10.15 10.29 10.08 10.14 399,229 -0.02(-0.20%)
Apr 05, 2016 10.21 10.31 10.06 10.16 410,660 -0.16(-1.55%)
Apr 04, 2016 10.36 10.52 10.21 10.32 260,235 -0.05(-0.48%)
Apr 01, 2016 10.33 10.47 10.27 10.37 405,422 +0.01(+0.10%)
Mar 31, 2016 10.24 10.46 10.14 10.36 1,244,960 +0.11(+1.07%)
Mar 30, 2016 10.36 10.44 10.19 10.25 663,482 -0.05(-0.49%)
Mar 29, 2016 10.02 10.31 9.880 10.30 664,899 +0.29(+2.90%)
Mar 28, 2016 10.04 10.16 9.930 10.01 355,239 +0.03(+0.30%)
Mar 24, 2016 9.930 9.980 9.980 9.980 432,900 +0.05(+0.50%)
Mar 23, 2016 10.02 10.07 9.900 9.930 452,405 -0.14(-1.39%)
Mar 22, 2016 9.980 10.16 9.920 10.07 525,769 +0.02(+0.20%)
Mar 21, 2016 10.25 10.26 10.01 10.05 705,777 -0.22(-2.14%)
Mar 18, 2016 10.21 10.38 10.10 10.27 560,476 +0.12(+1.18%)
Mar 17, 2016 10.00 10.24 10.00 10.15 372,612 +0.10(+1.00%)
Mar 16, 2016 9.970 10.13 9.590 10.05 423,337 +0.10(+1.01%)
Mar 15, 2016 10.02 10.07 9.880 9.950 450,312 -0.09(-0.90%)
Mar 14, 2016 10.18 10.27 10.00 10.04 346,034 -0.14(-1.38%)
Mar 11, 2016 10.19 10.36 10.05 10.18 348,592 -0.01(-0.10%)
Mar 10, 2016 10.29 10.33 10.08 10.19 375,323 -0.06(-0.59%)
Mar 09, 2016 10.25 10.38 10.24 10.25 226,488 +0.00(+0.00%)
Mar 08, 2016 10.29 10.59 10.19 10.25 513,262 -0.06(-0.58%)
Mar 07, 2016 10.31 10.45 10.24 10.31 348,548 -0.07(-0.67%)
Mar 04, 2016 10.42 10.54 10.36 10.38 473,547 -0.04(-0.38%)
Mar 03, 2016 10.45 10.50 10.35 10.42 360,419 -0.07(-0.67%)
Mar 02, 2016 10.49 10.59 10.41 10.49 407,278 +0.07(+0.67%)
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.