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, 2020 11.40 11.84 11.00 11.27 1,157,478 -0.49(-4.17%)
Apr 29, 2020 10.46 11.94 10.24 11.76 1,896,694 +1.79(+17.95%)
Apr 28, 2020 10.36 10.42 9.540 9.970 1,218,017 +0.20(+2.05%)
Apr 27, 2020 9.250 9.950 9.250 9.770 1,060,908 +0.60(+6.54%)
Apr 24, 2020 9.290 9.340 8.910 9.170 644,200 -0.14(-1.50%)
Apr 23, 2020 9.530 9.830 9.160 9.310 859,608 -0.13(-1.38%)
Apr 22, 2020 9.340 9.770 9.210 9.440 918,719 +0.39(+4.31%)
Apr 21, 2020 8.810 9.230 8.700 9.050 878,962 +0.03(+0.33%)
Apr 20, 2020 9.250 9.490 9.000 9.020 1,004,824 -0.45(-4.75%)
Apr 17, 2020 9.970 9.970 9.340 9.470 1,071,400 +0.38(+4.18%)
Apr 16, 2020 9.200 9.520 8.560 9.090 776,529 -0.11(-1.20%)
Apr 15, 2020 9.080 9.400 8.950 9.200 957,386 -0.25(-2.65%)
Apr 14, 2020 9.820 10.25 9.330 9.450 963,682 +0.14(+1.50%)
Apr 13, 2020 10.10 10.15 9.010 9.310 1,133,087 -0.63(-6.34%)
Apr 09, 2020 9.740 10.44 9.410 9.940 1,463,900 +0.94(+10.44%)
Apr 08, 2020 8.430 9.250 8.230 9.000 1,445,286 +0.62(+7.40%)
Apr 07, 2020 9.160 9.660 8.160 8.380 1,542,036 +0.19(+2.32%)
Apr 06, 2020 7.470 8.250 7.180 8.190 1,480,215 +1.41(+20.80%)
Apr 03, 2020 6.710 6.825 6.290 6.780 919,500 +0.10(+1.50%)
Apr 02, 2020 7.300 7.450 6.580 6.680 1,145,184 -0.60(-8.24%)
Apr 01, 2020 7.550 7.550 7.000 7.280 1,198,848 -0.40(-5.21%)
Mar 31, 2020 7.930 8.370 7.500 7.680 1,925,272 -0.17(-2.17%)
Mar 30, 2020 8.400 8.520 7.750 7.850 1,203,928 -0.55(-6.55%)
Mar 27, 2020 9.650 10.00 8.350 8.400 1,198,600 -1.66(-16.50%)
Mar 26, 2020 9.370 10.29 9.310 10.06 1,284,259 +0.61(+6.46%)
Mar 25, 2020 8.100 11.44 7.790 9.450 3,909,505 +1.76(+22.89%)
Mar 24, 2020 6.640 7.720 6.490 7.690 2,167,005 +1.78(+30.12%)
Mar 23, 2020 5.660 6.340 5.150 5.910 1,927,297 +0.44(+8.04%)
Mar 20, 2020 6.410 6.730 5.255 5.470 1,985,300 -0.53(-8.83%)
Mar 19, 2020 5.110 6.200 4.500 6.000 1,803,755 +1.00(+20.00%)
Mar 18, 2020 7.000 7.240 4.760 5.000 1,449,444 -2.43(-32.71%)
Mar 17, 2020 8.230 8.860 7.220 7.430 1,405,709 -0.78(-9.50%)
Mar 16, 2020 10.45 10.60 8.140 8.210 929,644 -2.53(-23.56%)
Mar 13, 2020 11.09 11.56 10.23 10.74 1,041,500 +0.24(+2.29%)
Mar 12, 2020 11.75 11.75 10.46 10.50 1,105,728 -2.09(-16.60%)
Mar 11, 2020 14.22 14.27 12.56 12.59 1,090,965 -2.00(-13.71%)
Mar 10, 2020 14.95 15.06 13.95 14.59 786,974 +0.10(+0.69%)
Mar 09, 2020 14.68 15.02 14.36 14.49 1,018,194 -0.97(-6.27%)
Mar 06, 2020 15.50 15.76 15.10 15.46 643,300 -0.48(-3.01%)
Mar 05, 2020 16.53 16.68 15.71 15.94 711,265 -0.84(-5.01%)
Mar 04, 2020 16.67 16.85 16.37 16.78 518,000 +0.24(+1.45%)
Mar 03, 2020 17.68 17.68 16.51 16.54 733,799 -1.15(-6.50%)
Mar 02, 2020 17.37 17.74 17.12 17.69 486,439 +0.28(+1.61%)
Feb 28, 2020 17.50 17.88 17.04 17.41 832,100 -0.56(-3.12%)
Feb 27, 2020 17.99 18.37 17.71 17.97 1,114,802 -0.42(-2.28%)
Feb 26, 2020 18.87 18.99 18.33 18.39 688,663 -0.55(-2.90%)
Feb 25, 2020 19.90 20.06 18.89 18.94 429,607 -1.02(-5.11%)
Feb 24, 2020 19.85 20.37 19.83 19.96 476,551 -0.59(-2.87%)
Feb 21, 2020 20.59 20.67 20.47 20.55 240,200 -0.02(-0.10%)
Feb 20, 2020 20.54 20.91 20.48 20.57 374,725 +0.05(+0.24%)
Feb 19, 2020 20.75 20.80 20.48 20.52 374,344 -0.25(-1.20%)
Feb 18, 2020 20.17 20.85 20.17 20.77 612,652 +0.62(+3.08%)
Feb 14, 2020 20.00 20.26 19.66 20.15 590,300 +0.15(+0.75%)
Feb 13, 2020 20.20 20.72 19.98 20.00 507,889 -0.31(-1.53%)
Feb 12, 2020 21.46 22.09 19.78 20.31 963,443 -1.03(-4.83%)
Feb 11, 2020 21.13 21.44 21.13 21.34 635,786 +0.32(+1.52%)
Feb 10, 2020 21.00 21.18 20.78 21.02 384,875 +0.04(+0.19%)
Feb 07, 2020 21.52 21.61 20.91 20.98 485,600 -0.52(-2.42%)
Feb 06, 2020 22.05 22.13 21.46 21.50 400,535 -0.53(-2.41%)
Feb 05, 2020 20.72 22.11 20.63 22.03 701,475 +1.37(+6.61%)
Feb 04, 2020 20.76 20.92 20.65 20.66 246,151 -0.01(-0.02%)
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.