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

Dennys Corp (NQ: DENN )

7.930 -0.060 (-0.75%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 8, 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 (%)
May 28, 2004 2.300 2.400 2.240 2.400 75,400 +0.12(+5.26%)
May 27, 2004 2.200 2.300 2.200 2.280 885,800 +0.08(+3.64%)
May 26, 2004 2.200 2.200 2.150 2.200 233,800 -0.02(-0.90%)
May 25, 2004 2.350 2.350 2.200 2.220 864,600 -0.13(-5.53%)
May 24, 2004 2.410 2.420 2.300 2.350 72,700 -0.10(-4.08%)
May 21, 2004 2.400 2.450 2.400 2.450 36,700 +0.00(+0.00%)
May 20, 2004 2.530 2.540 2.400 2.450 136,700 -0.09(-3.54%)
May 19, 2004 2.500 2.600 2.470 2.540 132,200 +0.04(+1.60%)
May 18, 2004 2.260 2.500 2.220 2.500 286,200 +0.26(+11.61%)
May 17, 2004 2.230 2.260 2.180 2.240 164,400 +0.02(+0.90%)
May 14, 2004 2.210 2.250 2.210 2.220 205,300 +0.01(+0.45%)
May 13, 2004 2.160 2.250 2.160 2.210 44,500 +0.03(+1.38%)
May 12, 2004 2.230 2.230 2.100 2.180 436,100 -0.05(-2.24%)
May 11, 2004 2.350 2.350 2.180 2.230 507,600 -0.07(-3.04%)
May 10, 2004 2.410 2.410 2.250 2.300 224,000 -0.10(-4.17%)
May 07, 2004 2.540 2.540 2.390 2.400 243,800 -0.14(-5.51%)
May 06, 2004 2.770 2.770 2.540 2.540 564,900 -0.19(-6.96%)
May 05, 2004 2.610 2.850 2.610 2.730 659,900 +0.11(+4.20%)
May 04, 2004 2.620 2.650 2.600 2.620 460,600 +0.04(+1.55%)
May 03, 2004 2.560 2.600 2.550 2.580 96,300 -0.02(-0.77%)
Apr 30, 2004 2.550 2.730 2.500 2.600 644,800 +0.09(+3.59%)
Apr 29, 2004 2.870 2.870 2.510 2.510 467,700 -0.33(-11.62%)
Apr 28, 2004 2.840 3.070 2.650 2.840 2,439,100 +0.03(+1.07%)
Apr 27, 2004 2.650 2.810 2.550 2.810 1,218,500 +0.46(+19.57%)
Apr 26, 2004 2.280 2.350 2.280 2.350 180,800 +0.05(+2.17%)
Apr 23, 2004 2.370 2.370 2.290 2.300 419,300 -0.07(-2.95%)
Apr 22, 2004 2.060 2.400 2.060 2.370 2,625,700 +0.41(+20.92%)
Apr 21, 2004 2.000 2.000 1.960 1.960 568,200 -0.02(-1.01%)
Apr 20, 2004 1.990 2.080 1.970 1.980 248,900 +0.00(+0.00%)
Apr 19, 2004 1.970 2.080 1.960 1.980 207,700 +0.01(+0.51%)
Apr 16, 2004 1.900 2.090 1.900 1.970 787,700 +0.05(+2.60%)
Apr 15, 2004 1.830 1.920 1.800 1.920 230,400 +0.09(+4.92%)
Apr 14, 2004 1.900 1.910 1.700 1.830 595,300 -0.07(-3.68%)
Apr 13, 2004 2.010 2.020 1.900 1.900 259,000 -0.11(-5.47%)
Apr 12, 2004 2.050 2.050 1.990 2.010 600,500 -0.01(-0.50%)
Apr 08, 2004 2.040 2.080 2.020 2.020 166,900 -0.02(-0.98%)
Apr 07, 2004 2.050 2.160 2.020 2.040 511,200 -0.03(-1.45%)
Apr 06, 2004 2.020 2.080 2.000 2.070 1,811,900 +0.03(+1.47%)
Apr 05, 2004 2.140 2.140 2.020 2.040 294,800 -0.10(-4.67%)
Apr 02, 2004 2.140 2.140 2.110 2.140 319,400 +0.00(+0.00%)
Apr 01, 2004 2.130 2.150 2.120 2.140 125,700 +0.00(+0.00%)
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%)
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.