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, 2010 3.460 3.540 3.320 3.330 1,155,667 -0.16(-4.52%)
Apr 29, 2010 3.550 3.590 3.460 3.487 1,147,480 -0.04(-1.20%)
Apr 28, 2010 3.720 3.740 3.480 3.530 1,563,404 -0.17(-4.59%)
Apr 27, 2010 3.750 3.780 3.670 3.700 581,801 -0.07(-1.86%)
Apr 26, 2010 3.770 3.800 3.750 3.770 1,000,687 -0.02(-0.53%)
Apr 23, 2010 3.770 3.800 3.740 3.790 904,679 +0.01(+0.26%)
Apr 22, 2010 3.680 3.830 3.650 3.780 607,052 -0.03(-0.79%)
Apr 21, 2010 3.830 3.850 3.710 3.810 650,480 +0.00(+0.00%)
Apr 20, 2010 3.760 3.850 3.730 3.810 398,238 +0.06(+1.60%)
Apr 19, 2010 3.630 3.780 3.630 3.750 1,489,768 +0.09(+2.46%)
Apr 16, 2010 3.830 3.860 3.640 3.660 1,290,028 -0.17(-4.44%)
Apr 15, 2010 3.880 3.920 3.830 3.830 723,783 -0.07(-1.79%)
Apr 14, 2010 3.890 3.900 3.870 3.900 1,214,217 +0.01(+0.26%)
Apr 13, 2010 3.920 3.920 3.870 3.890 1,028,946 -0.02(-0.51%)
Apr 12, 2010 3.900 3.970 3.870 3.910 1,516,249 +0.02(+0.51%)
Apr 09, 2010 3.910 3.910 3.840 3.890 1,670,698 -0.01(-0.26%)
Apr 08, 2010 3.820 3.900 3.810 3.900 604,687 +0.08(+2.09%)
Apr 07, 2010 3.920 3.950 3.800 3.820 1,060,568 -0.13(-3.29%)
Apr 06, 2010 3.800 3.990 3.800 3.950 1,200,360 +0.15(+3.95%)
Apr 05, 2010 3.790 3.890 3.770 3.800 1,246,608 +0.01(+0.26%)
Apr 01, 2010 3.840 3.790 3.790 3.790 1,222,000 -0.06(-1.56%)
Mar 31, 2010 3.820 3.920 3.820 3.850 864,837 +0.00(+0.00%)
Mar 30, 2010 3.980 3.990 3.840 3.850 984,825 -0.10(-2.53%)
Mar 29, 2010 3.820 3.950 3.790 3.950 1,352,048 +0.17(+4.50%)
Mar 26, 2010 3.820 3.840 3.740 3.780 909,673 +0.01(+0.27%)
Mar 25, 2010 3.780 3.850 3.700 3.770 1,264,808 +0.04(+1.07%)
Mar 24, 2010 3.750 3.840 3.710 3.730 1,069,515 -0.05(-1.32%)
Mar 23, 2010 3.650 3.790 3.635 3.780 1,503,069 +0.13(+3.56%)
Mar 22, 2010 3.690 3.720 3.550 3.650 1,956,049 -0.02(-0.54%)
Mar 19, 2010 3.690 3.710 3.560 3.670 2,748,921 +0.03(+0.82%)
Mar 18, 2010 3.500 3.800 3.500 3.640 3,881,558 +0.35(+10.64%)
Mar 17, 2010 3.150 3.480 3.149 3.290 5,877,644 +0.18(+5.79%)
Mar 16, 2010 3.150 3.190 3.085 3.110 1,363,401 -0.02(-0.64%)
Mar 15, 2010 3.140 3.280 3.091 3.130 2,489,671 +0.00(+0.00%)
Mar 12, 2010 3.050 3.180 3.030 3.130 1,287,589 +0.10(+3.30%)
Mar 11, 2010 2.960 3.030 2.960 3.030 616,347 +0.06(+2.02%)
Mar 10, 2010 2.920 3.180 2.920 2.970 1,885,846 +0.04(+1.37%)
Mar 09, 2010 2.900 3.030 2.900 2.930 988,854 +0.01(+0.34%)
Mar 08, 2010 3.050 3.090 2.910 2.920 1,314,350 -0.13(-4.26%)
Mar 05, 2010 2.910 3.050 2.900 3.050 1,417,816 +0.14(+4.81%)
Mar 04, 2010 2.940 2.960 2.860 2.910 798,607 -0.01(-0.34%)
Mar 03, 2010 2.830 2.950 2.770 2.920 1,091,864 +0.09(+3.18%)
Mar 02, 2010 2.740 2.950 2.740 2.830 1,976,006 +0.13(+4.81%)
Mar 01, 2010 2.780 2.780 2.680 2.700 422,322 -0.05(-1.82%)
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%)
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.