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

Dennys Corp (NQ: DENN )

7.955 -0.065 (-0.81%)
Streaming Delayed Price Updated: 12:03 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 31, 2004 2.150 2.150 2.130 2.140 96,100 +0.00(+0.00%)
Mar 30, 2004 2.100 2.150 2.080 2.140 294,200 +0.01(+0.47%)
Mar 29, 2004 2.190 2.190 2.130 2.130 172,900 -0.05(-2.29%)
Mar 26, 2004 2.140 2.190 2.100 2.180 268,000 +0.06(+2.83%)
Mar 25, 2004 1.940 2.190 1.890 2.120 537,800 +0.19(+9.84%)
Mar 24, 2004 1.950 1.950 1.890 1.930 145,700 -0.03(-1.53%)
Mar 23, 2004 2.090 2.100 1.910 1.960 522,400 -0.14(-6.67%)
Mar 22, 2004 2.213 2.213 2.100 2.100 53,700 -0.11(-5.11%)
Mar 19, 2004 2.230 2.250 2.170 2.213 287,900 -0.03(-1.21%)
Mar 18, 2004 2.180 2.250 2.150 2.240 283,900 +0.06(+2.75%)
Mar 17, 2004 2.140 2.190 2.130 2.180 216,700 +0.06(+2.83%)
Mar 16, 2004 2.100 2.230 2.100 2.120 509,200 -0.02(-0.93%)
Mar 15, 2004 2.150 2.150 2.050 2.140 567,000 +0.00(+0.00%)
Mar 12, 2004 2.090 2.150 1.970 2.140 1,169,200 +0.08(+3.88%)
Mar 11, 2004 1.900 2.080 1.850 2.060 1,282,400 +0.14(+7.29%)
Mar 10, 2004 2.100 2.144 1.860 1.920 1,900,100 -0.20(-9.43%)
Mar 09, 2004 2.410 2.410 2.080 2.120 1,230,300 -0.28(-11.67%)
Mar 08, 2004 2.650 2.660 2.300 2.400 999,100 -0.25(-9.43%)
Mar 05, 2004 2.750 2.760 2.500 2.650 2,023,600 -0.10(-3.64%)
Mar 04, 2004 2.330 2.760 2.300 2.750 2,241,800 +0.45(+19.57%)
Mar 03, 2004 2.160 2.380 2.160 2.300 719,300 +0.14(+6.48%)
Mar 02, 2004 2.250 2.250 2.150 2.160 329,400 -0.02(-0.92%)
Mar 01, 2004 2.200 2.360 2.150 2.180 1,564,800 +0.05(+2.35%)
Feb 27, 2004 1.870 2.360 1.850 2.130 2,714,900 +0.28(+15.14%)
Feb 26, 2004 1.820 1.880 1.780 1.850 650,500 +0.03(+1.65%)
Feb 25, 2004 1.680 1.840 1.680 1.820 1,622,200 +0.17(+10.30%)
Feb 24, 2004 1.470 1.740 1.450 1.650 1,989,400 +0.23(+16.20%)
Feb 23, 2004 1.520 1.540 1.230 1.420 2,507,100 -0.11(-7.19%)
Feb 20, 2004 1.790 1.790 1.530 1.530 1,388,100 -0.26(-14.53%)
Feb 19, 2004 1.600 1.850 1.590 1.790 2,698,300 +0.26(+16.99%)
Feb 18, 2004 1.340 1.660 1.330 1.530 2,576,400 +0.10(+6.95%)
Feb 17, 2004 1.510 1.520 1.270 1.431 2,406,300 -0.11(-7.10%)
Feb 13, 2004 1.190 1.700 1.120 1.540 6,403,300 +0.35(+29.41%)
Feb 12, 2004 0.8600 1.250 0.8400 1.190 6,034,300 +0.33(+38.37%)
Feb 11, 2004 0.7950 0.8600 0.7900 0.8600 1,237,400 +0.06(+8.18%)
Feb 10, 2004 0.7900 0.8000 0.7700 0.7950 1,368,700 +0.02(+1.92%)
Feb 09, 2004 0.6800 0.7900 0.6500 0.7800 866,900 +0.13(+20.00%)
Feb 06, 2004 0.6000 0.6900 0.5700 0.6500 963,800 +0.02(+3.17%)
Feb 05, 2004 0.5100 0.6300 0.5100 0.6300 557,200 +0.12(+23.53%)
Feb 04, 2004 0.5000 0.5200 0.4700 0.5100 417,300 +0.03(+6.25%)
Feb 03, 2004 0.4800 0.4800 0.4800 0.4800 24,600 +0.00(+0.00%)
Feb 02, 2004 0.4800 0.5100 0.4800 0.4800 17,500 -0.04(-7.69%)
Jan 30, 2004 0.4800 0.5200 0.4800 0.5200 35,900 +0.02(+4.00%)
Jan 29, 2004 0.5200 0.5500 0.5000 0.5000 769,500 -0.05(-9.09%)
Jan 28, 2004 0.5800 0.5900 0.5500 0.5500 583,600 -0.04(-6.78%)
Jan 27, 2004 0.5900 0.6100 0.5700 0.5900 223,700 +0.00(+0.00%)
Jan 26, 2004 0.5900 0.5900 0.5700 0.5900 79,400 +0.00(+0.00%)
Jan 23, 2004 0.6000 0.6000 0.5700 0.5900 66,700 -0.01(-0.84%)
Jan 22, 2004 0.5600 0.6000 0.5600 0.5950 67,000 +0.03(+4.39%)
Jan 21, 2004 0.6000 0.6000 0.5600 0.5700 196,300 -0.03(-5.00%)
Jan 20, 2004 0.5900 0.6000 0.5700 0.6000 220,000 +0.02(+3.45%)
Jan 16, 2004 0.5900 0.5900 0.5600 0.5800 131,800 -0.01(-1.69%)
Jan 15, 2004 0.5700 0.5900 0.5600 0.5900 932,235 +0.02(+3.51%)
Jan 14, 2004 0.5600 0.5800 0.5600 0.5700 431,249 +0.00(+0.00%)
Jan 13, 2004 0.5800 0.5900 0.5600 0.5700 1,356,827 +0.00(+0.00%)
Jan 12, 2004 0.5200 0.5800 0.5000 0.5700 941,066 +0.05(+9.62%)
Jan 09, 2004 0.4500 0.5400 0.4500 0.5200 789,869 +0.07(+15.56%)
Jan 08, 2004 0.4800 0.4800 0.4500 0.4500 8,300 -0.03(-6.25%)
Jan 07, 2004 0.4900 0.4900 0.4600 0.4800 79,525 -0.01(-2.04%)
Jan 06, 2004 0.4900 0.4900 0.4600 0.4900 200,400 +0.01(+2.08%)
Jan 05, 2004 0.4800 0.4900 0.4500 0.4800 283,800 +0.03(+6.67%)
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.