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

Dennys Corp (NQ: DENN )

8.070 -0.180 (-2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 8.240 8.400 8.060 8.070 759,094 -0.18(-2.18%)
Apr 25, 2024 8.300 8.335 8.220 8.250 288,877 -0.13(-1.55%)
Apr 24, 2024 8.290 8.410 8.230 8.380 331,424 +0.03(+0.36%)
Apr 23, 2024 8.230 8.410 8.230 8.350 339,242 +0.15(+1.83%)
Apr 22, 2024 8.230 8.325 8.120 8.200 332,688 +0.03(+0.37%)
Apr 19, 2024 8.000 8.185 8.000 8.170 309,959 +0.11(+1.36%)
Apr 18, 2024 8.130 8.133 8.030 8.060 414,850 -0.07(-0.86%)
Apr 17, 2024 8.290 8.350 8.115 8.130 421,086 -0.12(-1.45%)
Apr 16, 2024 8.310 8.320 8.175 8.250 379,916 -0.05(-0.60%)
Apr 15, 2024 8.390 8.500 8.180 8.300 860,495 -0.11(-1.31%)
Apr 12, 2024 8.480 8.550 8.370 8.410 542,959 -0.09(-1.06%)
Apr 11, 2024 8.470 8.510 8.320 8.500 444,988 +0.02(+0.24%)
Apr 10, 2024 8.460 8.540 8.330 8.480 411,261 -0.18(-2.08%)
Apr 09, 2024 8.770 8.830 8.580 8.660 348,247 -0.12(-1.37%)
Apr 08, 2024 8.440 8.805 8.440 8.780 810,813 +0.34(+4.03%)
Apr 05, 2024 8.440 8.500 8.350 8.440 457,426 -0.05(-0.59%)
Apr 04, 2024 8.750 8.850 8.460 8.490 479,669 -0.23(-2.64%)
Apr 03, 2024 8.780 8.810 8.645 8.720 455,184 -0.05(-0.57%)
Apr 02, 2024 8.810 8.825 8.585 8.770 503,527 -0.15(-1.68%)
Apr 01, 2024 8.960 9.010 8.855 8.920 398,554 -0.04(-0.45%)
Mar 28, 2024 9.040 9.250 8.910 8.960 388,929 -0.10(-1.10%)
Mar 27, 2024 8.700 9.060 8.685 9.060 428,330 +0.42(+4.86%)
Mar 26, 2024 8.640 8.780 8.590 8.640 443,211 +0.09(+1.05%)
Mar 25, 2024 8.660 8.720 8.460 8.550 518,874 -0.09(-1.04%)
Mar 22, 2024 9.010 9.040 8.610 8.640 510,821 -0.31(-3.46%)
Mar 21, 2024 9.090 9.105 8.915 8.950 472,489 -0.16(-1.76%)
Mar 20, 2024 9.000 9.155 8.951 9.110 340,305 +0.11(+1.22%)
Mar 19, 2024 8.810 9.020 8.810 9.000 331,423 +0.20(+2.27%)
Mar 18, 2024 8.920 8.940 8.780 8.800 312,215 -0.12(-1.35%)
Mar 15, 2024 8.860 9.020 8.760 8.920 558,474 -0.01(-0.11%)
Mar 14, 2024 8.920 9.000 8.810 8.930 379,749 +0.01(+0.11%)
Mar 13, 2024 9.180 9.270 8.895 8.920 335,088 -0.26(-2.83%)
Mar 12, 2024 9.120 9.295 9.060 9.180 307,956 +0.02(+0.22%)
Mar 11, 2024 9.300 9.355 9.110 9.160 302,674 -0.16(-1.72%)
Mar 08, 2024 9.420 9.525 9.300 9.320 369,837 -0.01(-0.11%)
Mar 07, 2024 9.350 9.390 9.285 9.330 267,313 +0.05(+0.54%)
Mar 06, 2024 9.170 9.315 9.100 9.280 396,657 +0.13(+1.42%)
Mar 05, 2024 9.150 9.260 9.110 9.150 390,194 -0.01(-0.11%)
Mar 04, 2024 9.220 9.400 9.160 9.160 385,185 -0.03(-0.33%)
Mar 01, 2024 9.220 9.340 9.095 9.190 414,267 -0.04(-0.43%)
Feb 29, 2024 9.320 9.350 9.105 9.230 425,792 +0.01(+0.11%)
Feb 28, 2024 9.200 9.365 9.190 9.220 383,628 -0.04(-0.43%)
Feb 27, 2024 9.320 9.400 9.215 9.260 465,540 +0.01(+0.11%)
Feb 26, 2024 9.210 9.285 9.135 9.250 672,967 +0.07(+0.76%)
Feb 23, 2024 9.080 9.315 9.040 9.180 452,554 +0.06(+0.66%)
Feb 22, 2024 9.110 9.225 9.045 9.120 449,324 +0.01(+0.11%)
Feb 21, 2024 9.150 9.320 9.010 9.110 438,676 -0.03(-0.33%)
Feb 20, 2024 9.250 9.400 9.115 9.140 652,977 -0.18(-1.93%)
Feb 16, 2024 9.370 9.520 9.275 9.320 589,368 -0.15(-1.58%)
Feb 15, 2024 9.320 9.563 9.300 9.470 588,921 +0.17(+1.83%)
Feb 14, 2024 9.040 9.525 8.870 9.300 1,255,577 -0.61(-6.16%)
Feb 13, 2024 10.05 10.13 9.860 9.910 636,285 -0.43(-4.16%)
Feb 12, 2024 10.37 10.53 10.31 10.34 471,103 -0.03(-0.29%)
Feb 09, 2024 10.28 10.38 10.19 10.37 429,965 +0.07(+0.68%)
Feb 08, 2024 10.08 10.30 10.04 10.30 355,662 +0.26(+2.59%)
Feb 07, 2024 10.18 10.18 10.02 10.04 397,101 -0.13(-1.28%)
Feb 06, 2024 10.24 10.38 10.05 10.17 411,355 -0.09(-0.88%)
Feb 05, 2024 10.47 10.47 10.16 10.26 444,652 -0.31(-2.93%)
Feb 02, 2024 10.74 10.74 10.46 10.57 526,590 -0.29(-2.67%)
Feb 01, 2024 10.72 10.88 10.36 10.86 751,962 +0.23(+2.16%)
Jan 31, 2024 10.85 10.97 10.61 10.63 514,509 -0.23(-2.12%)
Jan 30, 2024 11.12 11.12 10.86 10.86 390,727 -0.28(-2.51%)
Jan 29, 2024 10.89 11.16 10.81 11.14 368,553 +0.28(+2.58%)
Jan 26, 2024 10.92 10.97 10.74 10.86 421,309 -0.01(-0.09%)
Jan 25, 2024 10.91 10.93 10.74 10.87 347,604 +0.14(+1.30%)
Jan 24, 2024 10.88 10.88 10.65 10.73 361,650 -0.07(-0.65%)
Jan 23, 2024 11.00 11.08 10.74 10.80 407,990 -0.15(-1.37%)
Jan 22, 2024 10.93 10.98 10.80 10.95 600,573 +0.21(+1.96%)
Jan 19, 2024 10.85 10.85 10.71 10.74 739,567 -0.04(-0.37%)
Jan 18, 2024 10.51 10.80 10.48 10.78 571,804 +0.33(+3.16%)
Jan 17, 2024 10.20 10.47 10.15 10.45 438,165 +0.12(+1.16%)
Jan 16, 2024 10.37 10.44 10.24 10.33 514,290 -0.10(-0.96%)
Jan 12, 2024 10.75 10.87 10.40 10.43 595,963 -0.19(-1.79%)
Jan 11, 2024 10.64 10.69 10.47 10.62 512,769 -0.02(-0.19%)
Jan 10, 2024 10.54 10.69 10.51 10.64 407,465 +0.05(+0.47%)
Jan 09, 2024 10.52 10.87 10.50 10.59 555,171 -0.08(-0.75%)
Jan 08, 2024 10.36 10.85 10.30 10.67 1,146,754 +0.28(+2.69%)
Jan 05, 2024 10.49 10.68 10.39 10.39 752,751 -0.10(-0.95%)
Jan 04, 2024 10.36 10.56 10.30 10.49 558,508 +0.09(+0.87%)
Jan 03, 2024 10.78 10.80 10.38 10.40 436,455 -0.42(-3.88%)
Jan 02, 2024 10.79 10.93 10.74 10.82 604,601 -0.06(-0.55%)
Dec 29, 2023 10.86 11.01 10.84 10.88 379,714 +0.02(+0.18%)
Dec 28, 2023 10.85 10.96 10.80 10.86 365,670 -0.05(-0.46%)
Dec 27, 2023 10.97 10.97 10.82 10.91 343,955 -0.02(-0.18%)
Dec 26, 2023 10.68 10.94 10.62 10.93 346,697 +0.26(+2.44%)
Dec 22, 2023 10.71 10.74 10.59 10.67 351,886 -0.01(-0.09%)
Dec 21, 2023 10.52 10.78 10.51 10.68 442,900 +0.28(+2.69%)
Dec 20, 2023 10.67 10.75 10.40 10.40 396,145 -0.25(-2.35%)
Dec 19, 2023 10.56 10.76 10.50 10.65 469,047 +0.14(+1.33%)
Dec 18, 2023 10.60 10.66 10.38 10.51 675,747 -0.08(-0.76%)
Dec 15, 2023 10.98 10.98 10.58 10.59 1,429,356 -0.34(-3.11%)
Dec 14, 2023 10.88 11.02 10.78 10.93 590,800 +0.14(+1.30%)
Dec 13, 2023 10.46 10.79 10.33 10.79 534,400 +0.31(+2.96%)
Dec 12, 2023 10.51 10.59 10.43 10.48 445,676 -0.03(-0.29%)
Dec 11, 2023 10.32 10.53 10.31 10.51 481,721 +0.21(+2.04%)
Dec 08, 2023 10.23 10.31 10.20 10.30 394,850 +0.02(+0.19%)
Dec 07, 2023 10.00 10.28 9.930 10.28 495,042 +0.29(+2.90%)
Dec 06, 2023 9.970 10.20 9.950 9.990 522,570 +0.16(+1.63%)
Dec 05, 2023 9.980 9.980 9.770 9.830 387,916 -0.13(-1.31%)
Dec 04, 2023 9.930 10.13 9.895 9.960 747,040 +0.05(+0.50%)
Dec 01, 2023 9.470 9.930 9.420 9.910 522,114 +0.42(+4.43%)
Nov 30, 2023 9.510 9.605 9.370 9.490 618,973 -0.05(-0.52%)
Nov 29, 2023 9.780 9.810 9.530 9.540 368,813 -0.17(-1.75%)
Nov 28, 2023 9.800 9.810 9.510 9.710 420,891 -0.08(-0.82%)
Nov 27, 2023 9.630 9.810 9.560 9.790 567,575 +0.11(+1.14%)
Nov 24, 2023 9.720 9.790 9.605 9.680 209,386 -0.06(-0.62%)
Nov 22, 2023 9.760 10.02 9.720 9.740 759,241 +0.00(+0.00%)
Nov 21, 2023 9.510 9.780 9.440 9.740 639,053 +0.19(+1.99%)
Nov 20, 2023 9.780 9.805 9.540 9.550 718,848 -0.18(-1.85%)
Nov 17, 2023 9.830 9.880 9.630 9.730 800,352 -0.01(-0.10%)
Nov 16, 2023 9.780 9.834 9.615 9.740 857,316 +0.01(+0.10%)
Nov 15, 2023 9.280 9.890 9.270 9.730 1,521,962 +0.46(+4.96%)
Nov 14, 2023 8.950 9.290 8.950 9.270 701,225 +0.57(+6.55%)
Nov 13, 2023 8.680 8.775 8.640 8.700 397,934 -0.05(-0.57%)
Nov 10, 2023 8.750 8.820 8.640 8.750 433,005 +0.01(+0.11%)
Nov 09, 2023 8.920 8.950 8.720 8.740 438,165 -0.12(-1.35%)
Nov 08, 2023 8.920 8.980 8.820 8.860 384,213 -0.03(-0.34%)
Nov 07, 2023 9.030 9.070 8.850 8.890 418,525 -0.16(-1.77%)
Nov 06, 2023 9.080 9.150 8.995 9.050 390,860 -0.12(-1.31%)
Nov 03, 2023 8.910 9.225 8.900 9.170 724,330 +0.39(+4.44%)
Nov 02, 2023 8.480 8.790 8.480 8.780 694,306 +0.35(+4.15%)
Nov 01, 2023 8.660 8.790 8.220 8.430 863,563 -0.19(-2.20%)
Oct 31, 2023 8.880 8.880 8.170 8.620 946,501 -0.03(-0.35%)
Oct 30, 2023 8.600 8.705 8.425 8.650 634,381 +0.13(+1.53%)
Oct 27, 2023 8.500 8.745 8.450 8.520 510,144 -0.01(-0.12%)
Oct 26, 2023 8.580 8.710 8.510 8.530 564,843 -0.05(-0.58%)
Oct 25, 2023 8.610 8.680 8.500 8.580 589,850 -0.10(-1.15%)
Oct 24, 2023 8.700 8.865 8.590 8.680 652,884 +0.05(+0.58%)
Oct 23, 2023 8.580 8.765 8.520 8.630 598,833 -0.02(-0.23%)
Oct 20, 2023 8.670 8.795 8.560 8.650 579,262 +0.02(+0.23%)
Oct 19, 2023 8.640 8.870 8.602 8.630 535,261 -0.04(-0.46%)
Oct 18, 2023 8.660 8.790 8.640 8.670 477,489 -0.06(-0.69%)
Oct 17, 2023 8.490 8.770 8.490 8.730 693,025 +0.21(+2.46%)
Oct 16, 2023 8.210 8.580 8.210 8.520 875,598 +0.32(+3.90%)
Oct 13, 2023 8.220 8.300 8.141 8.200 770,311 -0.02(-0.24%)
Oct 12, 2023 8.290 8.290 8.115 8.220 622,495 -0.07(-0.84%)
Oct 11, 2023 8.390 8.435 8.180 8.290 663,246 -0.08(-0.96%)
Oct 10, 2023 8.650 8.725 8.360 8.370 657,629 -0.21(-2.45%)
Oct 09, 2023 8.400 8.625 8.320 8.580 537,675 +0.11(+1.30%)
Oct 06, 2023 8.540 8.575 8.305 8.470 612,321 -0.11(-1.28%)
Oct 05, 2023 8.430 8.690 8.430 8.580 793,084 +0.15(+1.78%)
Oct 04, 2023 8.280 8.510 8.170 8.430 678,738 +0.19(+2.31%)
Oct 03, 2023 8.530 8.575 8.225 8.240 807,522 -0.32(-3.74%)
Oct 02, 2023 8.450 8.615 8.380 8.560 845,180 +0.09(+1.06%)
Sep 29, 2023 8.530 8.595 8.420 8.470 819,795 -0.01(-0.12%)
Sep 28, 2023 8.390 8.570 8.330 8.480 1,044,409 +0.11(+1.31%)
Sep 27, 2023 8.440 8.545 8.245 8.370 859,216 -0.03(-0.36%)
Sep 26, 2023 8.370 8.520 8.365 8.400 973,772 -0.01(-0.12%)
Sep 25, 2023 8.460 8.460 8.385 8.410 630,038 -0.07(-0.83%)
Sep 22, 2023 8.600 8.690 8.470 8.480 1,227,291 -0.12(-1.40%)
Sep 21, 2023 8.700 8.765 8.570 8.600 753,284 -0.15(-1.71%)
Sep 20, 2023 8.880 8.910 8.740 8.750 653,560 -0.13(-1.46%)
Sep 19, 2023 8.770 8.900 8.760 8.880 564,355 +0.12(+1.37%)
Sep 18, 2023 8.830 8.895 8.720 8.760 630,590 -0.07(-0.79%)
Sep 15, 2023 9.000 9.015 8.750 8.830 852,506 -0.17(-1.89%)
Sep 14, 2023 9.010 9.030 8.880 9.000 460,986 +0.08(+0.90%)
Sep 13, 2023 9.010 9.140 8.860 8.920 687,371 -0.07(-0.78%)
Sep 12, 2023 9.070 9.160 8.990 8.990 464,838 -0.05(-0.55%)
Sep 11, 2023 9.170 9.200 8.945 9.040 503,311 -0.09(-0.99%)
Sep 08, 2023 9.230 9.280 9.110 9.130 537,022 -0.09(-0.98%)
Sep 07, 2023 9.180 9.360 9.060 9.220 530,894 +0.05(+0.55%)
Sep 06, 2023 9.330 9.380 9.130 9.170 584,146 -0.16(-1.71%)
Sep 05, 2023 9.510 9.570 9.310 9.330 433,471 -0.19(-2.00%)
Sep 01, 2023 9.580 9.695 9.400 9.520 459,029 -0.01(-0.10%)
Aug 31, 2023 9.610 9.700 9.490 9.530 635,079 -0.07(-0.73%)
Aug 30, 2023 9.450 9.715 9.445 9.600 545,873 +0.16(+1.69%)
Aug 29, 2023 9.560 9.640 9.420 9.440 900,470 -0.11(-1.15%)
Aug 28, 2023 9.630 9.735 9.540 9.550 396,348 -0.02(-0.21%)
Aug 25, 2023 9.740 9.815 9.500 9.570 527,913 -0.16(-1.64%)
Aug 24, 2023 9.770 9.880 9.710 9.730 539,485 -0.05(-0.51%)
Aug 23, 2023 9.860 9.970 9.750 9.780 366,532 -0.08(-0.81%)
Aug 22, 2023 9.620 9.880 9.500 9.860 458,359 +0.31(+3.25%)
Aug 21, 2023 9.840 9.880 9.535 9.550 446,294 -0.27(-2.75%)
Aug 18, 2023 9.720 9.935 9.710 9.820 464,838 +0.06(+0.61%)
Aug 17, 2023 9.900 9.980 9.750 9.760 362,239 -0.09(-0.91%)
Aug 16, 2023 10.03 10.20 9.840 9.850 547,310 -0.19(-1.89%)
Aug 15, 2023 10.22 10.31 10.03 10.04 539,315 -0.25(-2.43%)
Aug 14, 2023 10.42 10.48 10.24 10.29 483,862 -0.13(-1.25%)
Aug 11, 2023 10.43 10.52 10.36 10.42 466,590 -0.01(-0.10%)
Aug 10, 2023 10.40 10.53 10.35 10.43 408,832 +0.09(+0.87%)
Aug 09, 2023 10.44 10.44 10.28 10.34 342,081 -0.06(-0.58%)
Aug 08, 2023 10.44 10.57 10.32 10.40 392,483 -0.19(-1.79%)
Aug 07, 2023 10.32 10.61 10.28 10.59 425,213 +0.34(+3.32%)
Aug 04, 2023 10.46 10.58 10.24 10.25 578,308 -0.13(-1.25%)
Aug 03, 2023 10.46 10.82 10.25 10.38 722,100 -0.06(-0.62%)
Aug 02, 2023 10.74 10.97 10.26 10.45 1,415,417 -1.00(-8.78%)
Aug 01, 2023 11.69 11.69 11.36 11.45 384,594 -0.31(-2.64%)
Jul 31, 2023 11.80 11.91 11.68 11.76 462,471 +0.07(+0.60%)
Jul 28, 2023 11.65 11.81 11.60 11.69 577,323 +0.17(+1.48%)
Jul 27, 2023 11.59 11.66 11.46 11.52 556,573 +0.00(+0.00%)
Jul 26, 2023 11.33 11.53 11.29 11.52 519,903 +0.18(+1.59%)
Jul 25, 2023 11.13 11.34 11.07 11.34 532,614 +0.18(+1.61%)
Jul 24, 2023 11.19 11.30 10.98 11.16 536,472 -0.08(-0.71%)
Jul 21, 2023 11.36 11.40 11.15 11.24 567,438 -0.01(-0.09%)
Jul 20, 2023 11.30 11.49 11.23 11.25 474,208 -0.04(-0.35%)
Jul 19, 2023 11.38 11.43 11.23 11.29 520,521 +0.00(+0.00%)
Jul 18, 2023 11.02 11.47 10.81 11.29 839,592 +0.18(+1.62%)
Jul 17, 2023 11.50 11.64 11.10 11.11 736,713 -0.41(-3.56%)
Jul 14, 2023 11.81 11.81 11.48 11.52 418,619 -0.31(-2.62%)
Jul 13, 2023 11.55 12.17 11.50 11.83 771,840 +0.27(+2.34%)
Jul 12, 2023 11.79 11.88 11.41 11.56 1,048,537 -0.03(-0.26%)
Jul 11, 2023 11.65 11.73 11.49 11.59 415,228 -0.06(-0.52%)
Jul 10, 2023 11.45 11.76 11.45 11.65 383,421 +0.24(+2.10%)
Jul 07, 2023 11.19 11.49 11.19 11.41 658,922 +0.22(+1.97%)
Jul 06, 2023 11.51 11.57 10.90 11.19 732,836 -0.39(-3.37%)
Jul 05, 2023 12.39 12.40 11.56 11.58 582,051 -0.92(-7.36%)
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.