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

Dennys Corp (NQ: DENN )

8.090 +0.030 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2011 3.480 3.620 3.310 3.330 640,163 -0.22(-6.20%)
Sep 29, 2011 3.440 3.560 3.390 3.550 454,274 +0.18(+5.34%)
Sep 28, 2011 3.600 3.640 3.370 3.370 464,863 -0.25(-6.91%)
Sep 27, 2011 3.610 3.660 3.495 3.620 696,264 +0.10(+2.84%)
Sep 26, 2011 3.470 3.540 3.390 3.520 354,885 +0.08(+2.33%)
Sep 23, 2011 3.180 3.460 3.150 3.440 556,725 +0.27(+8.52%)
Sep 22, 2011 3.290 3.340 3.110 3.170 1,136,054 -0.21(-6.21%)
Sep 21, 2011 3.510 3.570 3.380 3.380 581,458 -0.12(-3.43%)
Sep 20, 2011 3.630 3.640 3.490 3.500 769,727 -0.09(-2.51%)
Sep 19, 2011 3.550 3.640 3.510 3.590 225,983 -0.03(-0.83%)
Sep 16, 2011 3.650 3.660 3.580 3.620 394,099 +0.00(+0.00%)
Sep 15, 2011 3.660 3.660 3.560 3.620 431,750 -0.02(-0.55%)
Sep 14, 2011 3.610 3.680 3.500 3.640 465,436 +0.06(+1.68%)
Sep 13, 2011 3.490 3.600 3.450 3.580 316,756 +0.11(+3.17%)
Sep 12, 2011 3.380 3.530 3.330 3.470 431,922 +0.03(+0.87%)
Sep 09, 2011 3.540 3.550 3.370 3.440 449,410 -0.13(-3.64%)
Sep 08, 2011 3.700 3.730 3.550 3.570 239,692 -0.17(-4.55%)
Sep 07, 2011 3.660 3.755 3.600 3.740 486,704 +0.15(+4.18%)
Sep 06, 2011 3.420 3.610 3.410 3.590 400,428 +0.11(+3.16%)
Sep 02, 2011 3.580 3.690 3.480 3.480 536,118 -0.17(-4.66%)
Sep 01, 2011 3.780 3.850 3.630 3.650 346,680 -0.14(-3.69%)
Aug 31, 2011 3.760 3.800 3.710 3.790 655,156 +0.06(+1.61%)
Aug 30, 2011 3.770 3.770 3.650 3.730 306,214 -0.06(-1.58%)
Aug 29, 2011 3.720 3.800 3.700 3.790 585,246 +0.10(+2.71%)
Aug 26, 2011 3.510 3.710 3.480 3.690 370,084 +0.15(+4.24%)
Aug 25, 2011 3.800 3.800 3.530 3.540 513,630 -0.25(-6.60%)
Aug 24, 2011 3.720 3.800 3.623 3.790 352,296 +0.05(+1.34%)
Aug 23, 2011 3.480 3.750 3.440 3.740 662,548 +0.27(+7.78%)
Aug 22, 2011 3.550 3.590 3.400 3.470 388,023 +0.00(+0.00%)
Aug 19, 2011 3.410 3.580 3.280 3.470 664,598 +0.02(+0.58%)
Aug 18, 2011 3.670 3.670 3.380 3.450 1,113,186 -0.27(-7.26%)
Aug 17, 2011 3.750 3.790 3.680 3.720 314,261 -0.01(-0.27%)
Aug 16, 2011 3.780 3.800 3.650 3.730 819,097 -0.08(-2.10%)
Aug 15, 2011 3.820 3.900 3.770 3.810 320,193 +0.03(+0.79%)
Aug 12, 2011 3.850 3.940 3.760 3.780 347,268 -0.03(-0.79%)
Aug 11, 2011 3.560 3.860 3.560 3.810 1,029,188 +0.26(+7.32%)
Aug 10, 2011 3.680 3.750 3.530 3.550 1,035,031 -0.21(-5.59%)
Aug 09, 2011 3.780 3.890 3.570 3.760 1,750,188 +0.16(+4.44%)
Aug 08, 2011 3.960 4.120 3.600 3.600 1,238,615 -0.48(-11.76%)
Aug 05, 2011 4.130 4.370 4.080 4.080 3,745,837 -0.17(-4.00%)
Aug 04, 2011 4.050 4.280 3.941 4.250 1,961,391 +0.14(+3.41%)
Aug 03, 2011 3.760 4.250 3.751 4.110 1,541,913 +0.34(+9.02%)
Aug 02, 2011 3.770 3.850 3.760 3.770 1,196,865 -0.02(-0.53%)
Aug 01, 2011 3.880 4.000 3.760 3.790 574,768 -0.02(-0.52%)
Jul 29, 2011 3.700 3.860 3.690 3.810 755,955 +0.08(+2.14%)
Jul 28, 2011 3.940 4.000 3.730 3.730 648,793 -0.19(-4.85%)
Jul 27, 2011 4.080 4.130 3.910 3.920 469,187 -0.19(-4.62%)
Jul 26, 2011 4.080 4.170 4.050 4.110 378,515 +0.05(+1.23%)
Jul 25, 2011 4.140 4.227 4.060 4.060 228,530 -0.14(-3.33%)
Jul 22, 2011 4.285 4.300 4.190 4.200 375,713 -0.09(-2.10%)
Jul 21, 2011 4.180 4.335 4.110 4.290 705,381 +0.12(+2.88%)
Jul 20, 2011 4.090 4.180 3.977 4.170 325,530 +0.08(+1.96%)
Jul 19, 2011 3.910 4.090 3.910 4.090 571,359 +0.22(+5.68%)
Jul 18, 2011 4.010 4.060 3.870 3.870 739,055 -0.18(-4.44%)
Jul 15, 2011 4.070 4.110 3.951 4.050 375,793 -0.01(-0.25%)
Jul 14, 2011 4.120 4.170 4.020 4.060 460,987 -0.04(-0.98%)
Jul 13, 2011 3.920 4.170 3.890 4.100 1,598,246 +0.21(+5.40%)
Jul 12, 2011 3.880 3.920 3.850 3.890 356,135 +0.01(+0.26%)
Jul 11, 2011 3.880 3.900 3.870 3.880 216,438 -0.02(-0.51%)
Jul 08, 2011 3.860 3.910 3.840 3.900 389,575 +0.00(+0.00%)
Jul 07, 2011 3.830 3.900 3.800 3.900 548,153 +0.10(+2.63%)
Jul 06, 2011 3.820 3.860 3.760 3.800 945,325 -0.03(-0.78%)
Jul 05, 2011 3.910 3.920 3.820 3.830 436,970 -0.07(-1.79%)
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.