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

Dennys Corp (NQ: DENN )

8.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Feb 26, 2010 2.820 2.820 2.700 2.750 616,295 -0.06(-2.14%)
Feb 25, 2010 2.670 2.820 2.670 2.810 855,238 +0.09(+3.31%)
Feb 24, 2010 2.720 2.740 2.675 2.720 352,458 -0.01(-0.37%)
Feb 23, 2010 2.800 2.820 2.730 2.730 577,312 -0.07(-2.50%)
Feb 22, 2010 2.730 2.800 2.690 2.800 858,130 +0.09(+3.32%)
Feb 19, 2010 2.600 2.730 2.540 2.710 986,312 +0.11(+4.23%)
Feb 18, 2010 2.440 2.600 2.440 2.600 806,861 +0.06(+2.36%)
Feb 17, 2010 2.560 2.580 2.500 2.540 542,111 -0.02(-0.78%)
Feb 16, 2010 2.500 2.570 2.410 2.560 714,337 +0.09(+3.64%)
Feb 12, 2010 2.450 2.470 2.470 2.470 565,400 -0.01(-0.40%)
Feb 11, 2010 2.480 2.480 2.390 2.480 639,156 +0.00(+0.00%)
Feb 10, 2010 2.550 2.560 2.450 2.480 319,238 -0.07(-2.75%)
Feb 09, 2010 2.570 2.600 2.470 2.550 465,587 +0.03(+1.19%)
Feb 08, 2010 2.600 2.600 2.500 2.520 441,440 -0.02(-0.79%)
Feb 05, 2010 2.410 2.550 2.400 2.540 661,253 +0.14(+5.83%)
Feb 04, 2010 2.540 2.578 2.400 2.400 695,625 -0.15(-5.88%)
Feb 03, 2010 2.560 2.650 2.550 2.550 1,093,628 -0.01(-0.39%)
Feb 02, 2010 2.480 2.670 2.480 2.560 1,885,774 +0.10(+4.07%)
Feb 01, 2010 2.500 2.530 2.450 2.460 1,208,043 +0.04(+1.65%)
Jan 29, 2010 2.340 2.480 2.340 2.420 802,740 +0.09(+3.86%)
Jan 28, 2010 2.390 2.390 2.290 2.330 626,302 -0.06(-2.51%)
Jan 27, 2010 2.350 2.440 2.350 2.390 255,123 +0.03(+1.27%)
Jan 26, 2010 2.440 2.440 2.350 2.360 264,144 -0.08(-3.28%)
Jan 25, 2010 2.470 2.470 2.370 2.440 510,129 +0.00(+0.00%)
Jan 22, 2010 2.310 2.540 2.310 2.440 928,495 +0.14(+6.09%)
Jan 21, 2010 2.380 2.390 2.300 2.300 740,302 -0.07(-2.95%)
Jan 20, 2010 2.320 2.380 2.320 2.370 342,727 +0.02(+0.85%)
Jan 19, 2010 2.320 2.350 2.320 2.350 361,436 +0.04(+1.73%)
Jan 15, 2010 2.360 2.310 2.310 2.310 466,000 -0.03(-1.28%)
Jan 14, 2010 2.320 2.350 2.310 2.340 494,991 +0.03(+1.30%)
Jan 13, 2010 2.310 2.330 2.300 2.310 1,115,831 +0.00(+0.00%)
Jan 12, 2010 2.320 2.340 2.290 2.310 482,502 -0.02(-0.86%)
Jan 11, 2010 2.330 2.330 2.250 2.330 389,133 +0.01(+0.43%)
Jan 08, 2010 2.290 2.330 2.260 2.320 473,623 +0.03(+1.31%)
Jan 07, 2010 2.240 2.290 2.210 2.290 967,110 +0.06(+2.69%)
Jan 06, 2010 2.240 2.250 2.200 2.230 744,142 +0.00(+0.00%)
Jan 05, 2010 2.240 2.240 2.200 2.230 479,982 -0.02(-0.89%)
Jan 04, 2010 2.220 2.270 2.170 2.250 640,635 +0.06(+2.74%)
Dec 31, 2009 2.220 2.190 2.190 2.190 1,171,500 -0.02(-0.90%)
Dec 30, 2009 2.200 2.230 2.190 2.210 512,564 +0.00(+0.00%)
Dec 29, 2009 2.230 2.240 2.165 2.210 1,267,209 -0.02(-0.90%)
Dec 28, 2009 2.270 2.280 2.200 2.230 1,227,032 -0.04(-1.76%)
Dec 24, 2009 2.290 2.290 2.270 2.270 147,204 -0.01(-0.44%)
Dec 23, 2009 2.300 2.300 2.260 2.280 1,687,741 -0.01(-0.44%)
Dec 22, 2009 2.310 2.360 2.260 2.290 6,328,946 -0.01(-0.43%)
Dec 21, 2009 2.350 2.390 2.260 2.300 1,521,495 -0.14(-5.74%)
Dec 18, 2009 2.450 2.450 2.400 2.440 699,309 +0.02(+0.83%)
Dec 17, 2009 2.430 2.460 2.400 2.420 302,581 -0.03(-1.22%)
Dec 16, 2009 2.450 2.480 2.400 2.450 486,726 +0.02(+0.82%)
Dec 15, 2009 2.430 2.460 2.420 2.430 332,056 -0.02(-0.82%)
Dec 14, 2009 2.450 2.470 2.420 2.450 142,831 +0.01(+0.41%)
Dec 11, 2009 2.430 2.480 2.420 2.440 156,365 +0.02(+0.83%)
Dec 10, 2009 2.460 2.490 2.370 2.420 701,997 -0.04(-1.63%)
Dec 09, 2009 2.470 2.480 2.423 2.460 501,252 -0.02(-0.81%)
Dec 08, 2009 2.550 2.570 2.440 2.480 452,146 -0.08(-3.13%)
Dec 07, 2009 2.520 2.560 2.500 2.560 681,156 +0.05(+1.99%)
Dec 04, 2009 2.440 2.510 2.370 2.510 451,592 +0.10(+4.15%)
Dec 03, 2009 2.350 2.440 2.300 2.410 764,344 +0.07(+2.99%)
Dec 02, 2009 2.290 2.340 2.240 2.340 431,843 +0.06(+2.63%)
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.