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

Dennys Corp (NQ: DENN )

8.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Jul 30, 2010 2.600 2.700 2.580 2.680 320,912 +0.04(+1.52%)
Jul 29, 2010 2.650 2.710 2.570 2.640 271,907 +0.02(+0.76%)
Jul 28, 2010 2.660 2.710 2.620 2.620 266,616 -0.05(-1.87%)
Jul 27, 2010 2.780 2.780 2.610 2.670 499,056 -0.08(-2.91%)
Jul 26, 2010 2.630 2.770 2.630 2.750 430,189 +0.09(+3.38%)
Jul 23, 2010 2.600 2.690 2.600 2.660 361,875 +0.04(+1.53%)
Jul 22, 2010 2.560 2.630 2.510 2.620 666,128 +0.09(+3.56%)
Jul 21, 2010 2.570 2.590 2.520 2.530 319,938 -0.04(-1.56%)
Jul 20, 2010 2.520 2.570 2.450 2.570 520,465 +0.02(+0.78%)
Jul 19, 2010 2.560 2.620 2.535 2.550 143,354 +0.01(+0.39%)
Jul 16, 2010 2.620 2.640 2.530 2.540 418,613 -0.11(-4.15%)
Jul 15, 2010 2.700 2.720 2.570 2.650 413,074 -0.04(-1.49%)
Jul 14, 2010 2.680 2.760 2.610 2.690 697,505 -0.01(-0.37%)
Jul 13, 2010 2.560 2.710 2.540 2.700 867,519 +0.17(+6.72%)
Jul 12, 2010 2.610 2.610 2.500 2.530 422,679 -0.08(-3.07%)
Jul 09, 2010 2.480 2.610 2.460 2.610 608,414 +0.13(+5.24%)
Jul 08, 2010 2.390 2.490 2.350 2.480 1,083,473 +0.10(+4.20%)
Jul 07, 2010 2.370 2.390 2.340 2.380 719,735 +0.03(+1.28%)
Jul 06, 2010 2.510 2.511 2.330 2.350 830,616 -0.11(-4.47%)
Jul 02, 2010 2.540 2.560 2.440 2.460 499,157 -0.05(-1.99%)
Jul 01, 2010 2.590 2.590 2.430 2.510 606,977 -0.09(-3.46%)
Jun 30, 2010 2.470 2.610 2.470 2.600 638,051 +0.14(+5.69%)
Jun 29, 2010 2.630 2.650 2.450 2.460 879,628 -0.24(-8.89%)
Jun 25, 2010 2.680 2.730 2.620 2.700 803,961 +0.04(+1.50%)
Jun 24, 2010 2.730 2.750 2.650 2.660 391,128 -0.08(-2.92%)
Jun 23, 2010 2.610 2.760 2.610 2.740 793,225 +0.08(+3.01%)
Jun 22, 2010 2.750 2.790 2.660 2.660 662,005 -0.09(-3.27%)
Jun 21, 2010 2.840 2.840 2.740 2.750 599,494 -0.05(-1.79%)
Jun 18, 2010 2.820 2.830 2.760 2.800 578,635 +0.00(+0.00%)
Jun 17, 2010 2.750 2.820 2.720 2.800 529,574 +0.07(+2.56%)
Jun 16, 2010 2.760 2.790 2.690 2.730 810,263 -0.06(-2.15%)
Jun 15, 2010 2.810 2.850 2.740 2.790 964,752 +0.02(+0.72%)
Jun 14, 2010 2.790 2.930 2.760 2.770 995,923 +0.02(+0.73%)
Jun 11, 2010 2.790 2.790 2.730 2.750 682,541 -0.07(-2.48%)
Jun 10, 2010 2.800 2.880 2.760 2.820 957,862 +0.08(+2.92%)
Jun 09, 2010 2.780 3.010 2.730 2.740 2,080,734 +0.09(+3.40%)
Jun 08, 2010 2.720 2.800 2.580 2.650 969,481 -0.07(-2.57%)
Jun 07, 2010 2.850 2.920 2.720 2.720 686,762 -0.13(-4.56%)
Jun 04, 2010 2.930 2.991 2.820 2.850 840,437 -0.14(-4.68%)
Jun 03, 2010 2.990 3.030 2.970 2.990 585,755 -0.01(-0.33%)
Jun 02, 2010 3.030 3.100 2.990 3.000 737,377 -0.03(-0.99%)
Jun 01, 2010 3.120 3.160 3.030 3.030 765,225 -0.13(-4.11%)
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.