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

Dennys Corp (NQ: DENN )

8.150 +0.160 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2009 2.600 2.600 2.530 2.550 1,079,837 -0.06(-2.30%)
Aug 28, 2009 2.650 2.680 2.450 2.610 1,369,055 -0.01(-0.38%)
Aug 27, 2009 2.600 2.630 2.540 2.620 533,756 +0.01(+0.38%)
Aug 26, 2009 2.620 2.620 2.570 2.610 429,319 -0.02(-0.76%)
Aug 25, 2009 2.680 2.680 2.610 2.630 373,434 -0.02(-0.75%)
Aug 24, 2009 2.620 2.670 2.560 2.650 1,042,313 +0.04(+1.53%)
Aug 21, 2009 2.580 2.670 2.500 2.610 3,267,174 +0.11(+4.40%)
Aug 20, 2009 2.470 2.530 2.450 2.500 2,434,524 +0.02(+0.81%)
Aug 19, 2009 2.450 2.520 2.430 2.480 1,345,743 +0.00(+0.00%)
Aug 18, 2009 2.470 2.510 2.440 2.480 1,188,529 +0.03(+1.22%)
Aug 17, 2009 2.360 2.550 2.360 2.450 536,932 -0.04(-1.61%)
Aug 14, 2009 2.540 2.550 2.440 2.490 377,624 -0.05(-1.97%)
Aug 13, 2009 2.510 2.570 2.390 2.540 433,729 +0.03(+1.20%)
Aug 12, 2009 2.410 2.520 2.384 2.510 422,863 +0.09(+3.72%)
Aug 11, 2009 2.440 2.500 2.340 2.420 592,111 -0.04(-1.63%)
Aug 10, 2009 2.440 2.480 2.370 2.460 512,953 -0.01(-0.40%)
Aug 07, 2009 2.410 2.470 2.355 2.470 487,847 +0.11(+4.66%)
Aug 06, 2009 2.540 2.560 2.350 2.360 576,766 -0.17(-6.72%)
Aug 05, 2009 2.530 2.550 2.450 2.530 1,542,871 -0.01(-0.39%)
Aug 04, 2009 2.500 2.540 2.450 2.540 806,933 +0.04(+1.60%)
Aug 03, 2009 2.330 2.550 2.290 2.500 1,367,093 +0.19(+8.23%)
Jul 31, 2009 2.290 2.320 2.290 2.310 944,461 +0.01(+0.43%)
Jul 30, 2009 2.320 2.350 2.250 2.300 1,205,044 +0.01(+0.44%)
Jul 29, 2009 2.330 2.350 2.270 2.290 614,947 -0.05(-2.14%)
Jul 28, 2009 2.220 2.340 2.220 2.340 910,095 +0.11(+4.93%)
Jul 27, 2009 2.140 2.320 2.120 2.230 3,660,787 +0.09(+4.21%)
Jul 24, 2009 2.160 2.210 2.120 2.140 635,523 -0.04(-1.83%)
Jul 23, 2009 2.190 2.220 2.170 2.180 919,511 -0.02(-0.91%)
Jul 22, 2009 2.180 2.220 2.170 2.200 363,394 +0.00(+0.00%)
Jul 21, 2009 2.230 2.230 2.180 2.200 442,772 -0.01(-0.45%)
Jul 20, 2009 2.220 2.270 2.190 2.210 409,162 +0.01(+0.45%)
Jul 17, 2009 2.220 2.240 2.190 2.200 505,627 -0.01(-0.45%)
Jul 16, 2009 2.200 2.240 2.180 2.210 355,798 -0.01(-0.45%)
Jul 15, 2009 2.250 2.270 2.200 2.220 531,312 +0.00(+0.00%)
Jul 14, 2009 2.200 2.250 2.190 2.220 352,568 +0.00(+0.00%)
Jul 13, 2009 2.170 2.220 2.150 2.220 343,167 +0.03(+1.37%)
Jul 10, 2009 2.160 2.230 2.160 2.190 311,070 +0.01(+0.46%)
Jul 09, 2009 2.110 2.220 2.110 2.180 976,040 +0.09(+4.31%)
Jul 08, 2009 2.100 2.150 2.080 2.090 801,565 +0.00(+0.00%)
Jul 07, 2009 2.110 2.150 2.070 2.090 230,047 -0.01(-0.48%)
Jul 06, 2009 2.150 2.170 2.070 2.100 355,523 -0.05(-2.33%)
Jul 02, 2009 2.270 2.270 2.150 2.150 280,340 -0.11(-4.87%)
Jul 01, 2009 2.180 2.290 2.130 2.260 777,638 +0.11(+5.12%)
Jun 30, 2009 2.220 2.240 2.150 2.150 253,997 -0.06(-2.71%)
Jun 29, 2009 2.260 2.300 2.200 2.210 221,035 -0.05(-2.21%)
Jun 26, 2009 2.190 2.290 2.160 2.260 991,705 +0.06(+2.73%)
Jun 25, 2009 2.200 2.210 2.150 2.200 256,693 +0.05(+2.33%)
Jun 24, 2009 2.190 2.210 2.150 2.150 250,103 -0.01(-0.46%)
Jun 23, 2009 2.160 2.200 2.120 2.160 277,893 +0.02(+0.93%)
Jun 22, 2009 2.230 2.230 2.140 2.140 481,055 -0.09(-4.04%)
Jun 19, 2009 2.250 2.250 2.190 2.230 623,362 +0.02(+0.90%)
Jun 18, 2009 2.190 2.220 2.160 2.210 186,223 +0.01(+0.45%)
Jun 17, 2009 2.160 2.210 2.160 2.200 249,025 +0.05(+2.33%)
Jun 16, 2009 2.220 2.250 2.150 2.150 325,131 -0.07(-3.15%)
Jun 15, 2009 2.300 2.310 2.160 2.220 591,092 -0.08(-3.48%)
Jun 12, 2009 2.330 2.360 2.280 2.300 393,290 -0.01(-0.43%)
Jun 11, 2009 2.360 2.360 2.300 2.310 421,216 -0.03(-1.28%)
Jun 10, 2009 2.450 2.470 2.340 2.340 395,485 -0.06(-2.50%)
Jun 09, 2009 2.390 2.430 2.380 2.400 267,050 +0.04(+1.69%)
Jun 08, 2009 2.400 2.520 2.340 2.360 608,477 -0.13(-5.22%)
Jun 05, 2009 2.580 2.630 2.470 2.490 410,944 -0.07(-2.73%)
Jun 04, 2009 2.660 2.660 2.540 2.560 360,129 -0.06(-2.29%)
Jun 03, 2009 2.660 2.660 2.530 2.620 413,832 -0.04(-1.50%)
Jun 02, 2009 2.540 2.690 2.515 2.660 892,326 +0.11(+4.31%)
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.