Indicators

Dennys Corp (NQ: DENN )

8.140 -0.030 (-0.37%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	3.110	3.200	3.058	3.160	488,940	+0.05(+1.61%)
May 27, 2010	3.120	3.160	3.080	3.110	765,726	+0.04(+1.30%)
May 26, 2010	3.060	3.110	3.040	3.070	1,121,789	+0.02(+0.66%)
May 25, 2010	2.950	3.060	2.910	3.050	1,367,098	+0.01(+0.33%)
May 24, 2010	3.080	3.160	2.980	3.040	3,221,442	-0.03(-0.98%)
May 21, 2010	2.890	3.180	2.890	3.070	1,839,457	+0.11(+3.72%)
May 20, 2010	2.850	2.990	2.800	2.960	1,765,512	+0.02(+0.68%)
May 19, 2010	3.370	3.430	2.930	2.940	2,854,582	-0.45(-13.27%)
May 18, 2010	3.390	3.520	3.390	3.390	891,062	+0.02(+0.59%)
May 17, 2010	3.390	3.400	3.310	3.370	635,194	+0.03(+0.90%)
May 14, 2010	3.450	3.460	3.320	3.340	649,376	-0.15(-4.30%)
May 13, 2010	3.490	3.510	3.470	3.490	445,363	-0.01(-0.29%)
May 12, 2010	3.590	3.590	3.470	3.500	1,215,140	-0.09(-2.51%)
May 11, 2010	3.590	3.700	3.580	3.590	1,059,236	+0.09(+2.57%)
May 10, 2010	3.430	3.550	3.370	3.500	1,251,512	+0.27(+8.36%)
May 07, 2010	3.230	3.290	3.080	3.230	1,857,857	-0.02(-0.62%)
May 06, 2010	3.280	3.320	3.220	3.250	1,227,671	-0.06(-1.81%)
May 05, 2010	3.275	3.360	3.250	3.310	1,098,253	+0.05(+1.53%)
May 04, 2010	3.400	3.400	3.250	3.260	726,258	-0.19(-5.51%)

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.