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

Dennys Corp (NQ: DENN )

7.920 -0.100 (-1.25%)
Streaming Delayed Price Updated: 10:15 AM 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 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%)
Mar 01, 2016 10.39 10.52 10.27 10.42 606,288 +0.09(+0.87%)
Feb 29, 2016 10.36 10.48 10.25 10.33 475,551 -0.05(-0.48%)
Feb 26, 2016 10.48 10.54 10.29 10.38 346,908 -0.04(-0.38%)
Feb 25, 2016 10.42 10.52 10.35 10.42 358,061 +0.10(+0.97%)
Feb 24, 2016 10.22 10.39 10.15 10.32 377,326 +0.05(+0.49%)
Feb 23, 2016 10.17 10.39 10.14 10.27 425,822 +0.12(+1.18%)
Feb 22, 2016 10.20 10.39 10.10 10.15 625,991 +0.06(+0.59%)
Feb 19, 2016 10.02 10.28 9.930 10.09 787,622 +0.06(+0.60%)
Feb 18, 2016 9.800 10.24 9.310 10.03 2,032,978 +0.42(+4.37%)
Feb 17, 2016 9.550 9.745 9.530 9.610 835,932 +0.07(+0.73%)
Feb 16, 2016 9.460 9.570 9.430 9.540 317,573 +0.16(+1.71%)
Feb 12, 2016 9.360 9.380 9.380 9.380 305,600 +0.11(+1.19%)
Feb 11, 2016 9.070 9.370 9.000 9.270 318,991 +0.02(+0.22%)
Feb 10, 2016 9.280 9.490 9.220 9.250 425,171 +0.02(+0.22%)
Feb 09, 2016 9.300 9.480 9.100 9.230 558,700 -0.13(-1.39%)
Feb 08, 2016 9.210 9.410 9.140 9.360 469,848 +0.07(+0.75%)
Feb 05, 2016 9.400 9.490 9.230 9.290 709,773 -0.14(-1.48%)
Feb 04, 2016 9.400 9.640 9.290 9.430 287,847 +0.02(+0.21%)
Feb 03, 2016 9.560 9.620 9.320 9.410 439,878 -0.11(-1.16%)
Feb 02, 2016 9.430 9.540 9.300 9.520 434,114 +0.03(+0.32%)
Feb 01, 2016 9.340 9.590 9.310 9.490 530,406 +0.12(+1.28%)
Jan 29, 2016 9.210 9.430 9.210 9.370 625,911 +0.16(+1.74%)
Jan 28, 2016 9.370 9.485 9.101 9.210 484,337 +0.07(+0.77%)
Jan 27, 2016 9.130 9.240 9.050 9.140 437,072 -0.02(-0.22%)
Jan 26, 2016 9.030 9.340 9.000 9.160 415,084 +0.13(+1.44%)
Jan 25, 2016 9.190 9.210 8.970 9.030 286,650 -0.17(-1.85%)
Jan 22, 2016 9.000 9.250 9.000 9.200 353,772 +0.18(+2.00%)
Jan 21, 2016 9.030 9.160 8.710 9.020 369,121 +0.04(+0.45%)
Jan 20, 2016 9.040 9.220 8.850 8.980 1,020,264 -0.13(-1.43%)
Jan 19, 2016 9.220 9.280 8.985 9.110 408,014 -0.03(-0.33%)
Jan 15, 2016 9.000 9.140 9.140 9.140 531,000 -0.06(-0.65%)
Jan 14, 2016 9.080 9.315 8.950 9.200 473,207 +0.04(+0.44%)
Jan 13, 2016 9.250 9.391 9.095 9.160 418,655 -0.19(-2.03%)
Jan 12, 2016 9.300 9.580 9.175 9.350 410,644 +0.01(+0.11%)
Jan 11, 2016 9.140 9.560 9.090 9.340 723,268 +0.32(+3.55%)
Jan 08, 2016 9.230 9.360 9.000 9.020 474,923 -0.15(-1.64%)
Jan 07, 2016 9.230 9.370 9.145 9.170 503,664 -0.17(-1.82%)
Jan 06, 2016 9.250 9.802 9.250 9.340 404,090 +0.04(+0.43%)
Jan 05, 2016 9.470 9.510 9.280 9.300 588,461 -0.18(-1.90%)
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.