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

Dennys Corp (NQ: DENN )

8.130 -0.080 (-0.97%)
Streaming Delayed Price Updated: 1:21 PM EDT, Apr 30, 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 (%)
Sep 30, 2010 2.950 3.120 2.930 3.110 1,713,971 +0.20(+6.87%)
Sep 29, 2010 2.920 2.930 2.760 2.910 1,042,444 -0.01(-0.34%)
Sep 28, 2010 2.820 2.920 2.800 2.920 698,251 +0.09(+3.18%)
Sep 27, 2010 2.830 2.880 2.800 2.830 690,369 +0.02(+0.71%)
Sep 24, 2010 2.720 2.830 2.660 2.810 1,185,038 +0.13(+4.85%)
Sep 23, 2010 2.680 2.740 2.650 2.680 1,311,086 -0.03(-1.11%)
Sep 22, 2010 2.720 2.770 2.640 2.710 467,709 -0.01(-0.37%)
Sep 21, 2010 2.870 2.870 2.720 2.720 1,310,603 -0.16(-5.56%)
Sep 20, 2010 2.730 2.880 2.710 2.880 822,506 +0.15(+5.49%)
Sep 17, 2010 2.700 2.840 2.580 2.730 2,186,826 +0.08(+3.02%)
Sep 15, 2010 2.700 2.720 2.640 2.650 484,920 -0.05(-1.85%)
Sep 14, 2010 2.750 2.760 2.680 2.700 472,610 -0.06(-2.17%)
Sep 13, 2010 2.780 2.780 2.710 2.760 518,325 +0.00(+0.00%)
Sep 10, 2010 2.700 2.790 2.690 2.760 402,462 +0.08(+2.99%)
Sep 09, 2010 2.710 2.800 2.630 2.680 442,599 -0.02(-0.74%)
Sep 08, 2010 2.700 2.860 2.600 2.700 650,270 +0.01(+0.37%)
Sep 07, 2010 2.860 2.880 2.670 2.690 826,094 -0.22(-7.56%)
Sep 03, 2010 2.770 2.980 2.760 2.910 1,986,395 +0.18(+6.59%)
Sep 02, 2010 2.630 2.740 2.620 2.730 803,872 +0.09(+3.41%)
Sep 01, 2010 2.430 2.720 2.410 2.640 1,552,470 +0.26(+10.81%)
Aug 31, 2010 2.400 2.400 2.360 2.382 362,424 -0.01(-0.31%)
Aug 30, 2010 2.480 2.480 2.380 2.390 339,179 -0.10(-4.02%)
Aug 27, 2010 2.400 2.490 2.370 2.490 335,137 +0.11(+4.62%)
Aug 26, 2010 2.340 2.405 2.320 2.380 1,001,365 +0.04(+1.71%)
Aug 25, 2010 2.300 2.380 2.290 2.340 924,593 +0.02(+0.86%)
Aug 24, 2010 2.340 2.380 2.300 2.320 425,232 -0.03(-1.28%)
Aug 23, 2010 2.410 2.450 2.340 2.350 357,102 -0.04(-1.67%)
Aug 20, 2010 2.480 2.480 2.370 2.390 624,925 -0.11(-4.40%)
Aug 19, 2010 2.450 2.510 2.350 2.500 1,339,427 +0.03(+1.21%)
Aug 18, 2010 2.410 2.480 2.380 2.470 431,701 +0.05(+2.07%)
Aug 17, 2010 2.430 2.470 2.410 2.420 454,077 +0.01(+0.41%)
Aug 16, 2010 2.370 2.420 2.370 2.410 459,120 +0.03(+1.26%)
Aug 13, 2010 2.410 2.450 2.370 2.380 359,774 -0.03(-1.24%)
Aug 12, 2010 2.480 2.500 2.370 2.410 626,421 -0.11(-4.37%)
Aug 11, 2010 2.550 2.620 2.440 2.520 1,471,664 -0.08(-3.08%)
Aug 10, 2010 2.630 2.650 2.590 2.600 549,639 -0.07(-2.62%)
Aug 09, 2010 2.650 2.670 2.620 2.670 574,180 +0.04(+1.52%)
Aug 06, 2010 2.580 2.650 2.580 2.630 700,575 +0.02(+0.77%)
Aug 05, 2010 2.620 2.660 2.570 2.610 859,157 -0.01(-0.38%)
Aug 04, 2010 2.570 2.650 2.530 2.620 1,630,390 -0.04(-1.50%)
Aug 03, 2010 2.700 2.720 2.630 2.660 826,355 -0.04(-1.48%)
Aug 02, 2010 2.730 2.770 2.655 2.700 680,910 +0.02(+0.75%)
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%)
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.