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 (%)
May 31, 2006 4.560 4.620 4.450 4.600 828,430 +0.03(+0.66%)
May 30, 2006 4.670 4.690 4.480 4.570 1,880,310 -0.17(-3.59%)
May 26, 2006 4.720 4.790 4.570 4.740 690,173 +0.04(+0.85%)
May 25, 2006 4.670 4.740 4.590 4.700 324,240 +0.10(+2.17%)
May 24, 2006 4.570 4.650 4.440 4.600 1,906,553 +0.00(+0.00%)
May 23, 2006 4.810 4.970 4.590 4.600 940,970 -0.19(-3.97%)
May 22, 2006 4.710 4.810 4.620 4.790 1,095,472 +0.01(+0.21%)
May 19, 2006 4.650 4.800 4.610 4.780 287,720 +0.12(+2.58%)
May 18, 2006 4.860 5.060 4.638 4.660 423,481 -0.15(-3.12%)
May 17, 2006 4.700 4.860 4.700 4.810 431,249 +0.06(+1.26%)
May 16, 2006 4.840 4.850 4.650 4.750 1,160,647 -0.05(-1.04%)
May 15, 2006 4.700 4.850 4.610 4.800 477,288 +0.02(+0.42%)
May 12, 2006 4.770 4.850 4.670 4.780 470,350 -0.05(-1.04%)
May 11, 2006 5.000 5.020 4.750 4.830 1,114,085 -0.18(-3.59%)
May 10, 2006 4.950 5.050 4.900 5.010 982,282 +0.08(+1.62%)
May 09, 2006 5.070 5.080 4.920 4.930 831,980 -0.18(-3.52%)
May 08, 2006 5.110 5.150 5.050 5.110 488,459 +0.00(+0.00%)
May 05, 2006 4.919 5.170 4.830 5.110 1,281,619 -0.04(-0.78%)
May 04, 2006 5.040 5.170 5.040 5.150 698,216 +0.09(+1.78%)
May 03, 2006 5.130 5.160 5.010 5.060 801,945 -0.04(-0.78%)
May 02, 2006 4.950 5.110 4.950 5.100 1,383,808 +0.15(+3.03%)
May 01, 2006 4.970 5.030 4.830 4.950 953,650 +0.02(+0.41%)
Apr 28, 2006 4.850 4.990 4.780 4.930 504,900 +0.04(+0.82%)
Apr 27, 2006 4.930 5.030 4.800 4.890 1,387,627 +0.00(+0.00%)
Apr 26, 2006 5.150 5.230 4.740 4.890 1,204,438 -0.26(-5.05%)
Apr 25, 2006 5.200 5.200 5.090 5.150 2,831,293 +0.00(+0.00%)
Apr 24, 2006 5.130 5.160 5.050 5.150 3,154,032 -0.01(-0.19%)
Apr 21, 2006 5.200 5.260 5.130 5.160 2,683,312 +0.01(+0.19%)
Apr 20, 2006 5.050 5.190 5.000 5.150 1,271,502 +0.08(+1.58%)
Apr 19, 2006 4.880 5.090 4.800 5.070 3,508,269 +0.23(+4.75%)
Apr 18, 2006 4.800 4.870 4.700 4.840 2,406,364 +0.09(+1.89%)
Apr 17, 2006 4.700 4.840 4.690 4.750 292,327 +0.01(+0.21%)
Apr 13, 2006 4.710 4.750 4.620 4.740 378,186 +0.05(+1.07%)
Apr 12, 2006 4.750 4.770 4.650 4.690 527,498 -0.06(-1.26%)
Apr 11, 2006 4.890 4.920 4.630 4.750 917,395 -0.09(-1.86%)
Apr 10, 2006 4.880 4.880 4.730 4.840 916,945 -0.05(-1.02%)
Apr 07, 2006 4.850 5.030 4.650 4.890 2,033,102 +0.06(+1.24%)
Apr 06, 2006 4.650 4.880 4.600 4.830 740,925 +0.16(+3.43%)
Apr 05, 2006 4.710 4.800 4.600 4.670 544,141 -0.03(-0.64%)
Apr 04, 2006 4.620 4.730 4.610 4.700 568,143 +0.01(+0.21%)
Apr 03, 2006 4.740 4.850 4.680 4.690 791,103 -0.07(-1.47%)
Mar 31, 2006 4.790 4.790 4.600 4.760 552,746 +0.01(+0.21%)
Mar 30, 2006 4.830 4.950 4.730 4.750 972,855 -0.02(-0.42%)
Mar 29, 2006 4.700 4.820 4.690 4.770 484,489 +0.08(+1.71%)
Mar 28, 2006 4.550 4.770 4.520 4.690 1,598,241 +0.13(+2.85%)
Mar 27, 2006 4.450 4.560 4.390 4.560 959,820 +0.09(+2.01%)
Mar 24, 2006 4.490 4.490 4.370 4.470 551,375 -0.01(-0.22%)
Mar 23, 2006 4.460 4.500 4.420 4.480 1,834,700 +0.03(+0.67%)
Mar 22, 2006 4.460 4.500 4.430 4.450 3,960,500 +0.01(+0.23%)
Mar 21, 2006 4.520 4.570 4.400 4.440 569,112 -0.12(-2.63%)
Mar 20, 2006 4.580 4.620 4.510 4.560 816,045 -0.04(-0.87%)
Mar 17, 2006 4.590 4.610 4.500 4.600 1,353,181 +0.03(+0.66%)
Mar 16, 2006 4.490 4.640 4.440 4.570 840,042 +0.14(+3.16%)
Mar 15, 2006 4.420 4.510 4.370 4.430 860,023 -0.02(-0.45%)
Mar 14, 2006 4.310 4.500 4.280 4.450 591,932 +0.15(+3.49%)
Mar 13, 2006 4.320 4.390 4.230 4.300 512,776 -0.01(-0.23%)
Mar 10, 2006 4.190 4.440 4.110 4.310 1,362,496 +0.10(+2.38%)
Mar 09, 2006 4.250 4.270 4.170 4.210 1,203,276 -0.03(-0.71%)
Mar 08, 2006 4.280 4.380 4.230 4.240 806,579 -0.05(-1.17%)
Mar 07, 2006 4.310 4.360 4.200 4.290 905,405 -0.09(-2.05%)
Mar 06, 2006 4.450 4.450 4.320 4.380 653,966 -0.09(-2.01%)
Mar 03, 2006 4.560 4.570 4.400 4.470 1,701,630 +0.11(+2.52%)
Mar 02, 2006 4.410 4.480 4.340 4.360 516,019 -0.09(-2.02%)
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.