Skip to main content

Dennys Corp (NQ: DENN )

8.995 -0.065 (-0.72%)
Streaming Delayed Price Updated: 2:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 0.6800 0.6950 0.6800 0.6950 23,700 +0.00(+0.00%)
Jun 27, 2003 0.6700 0.6950 0.6700 0.6950 10,300 +0.01(+0.72%)
Jun 26, 2003 0.6950 0.6950 0.6850 0.6900 11,200 -0.01(-0.72%)
Jun 25, 2003 0.7000 0.7000 0.6950 0.6950 48,900 -0.01(-0.71%)
Jun 24, 2003 0.6900 0.7000 0.6700 0.7000 183,600 +0.03(+4.48%)
Jun 23, 2003 0.6700 0.6900 0.6700 0.6700 117,500 -0.02(-2.90%)
Jun 20, 2003 0.6900 0.6900 0.6900 0.6900 1,000 +0.00(+0.00%)
Jun 19, 2003 0.6800 0.6900 0.6800 0.6900 19,100 +0.00(+0.00%)
Jun 18, 2003 0.7000 0.7000 0.6900 0.6900 40,000 +0.00(+0.00%)
Jun 17, 2003 0.7000 0.7300 0.6900 0.6900 48,100 -0.01(-1.43%)
Jun 16, 2003 0.7000 0.7300 0.7000 0.7000 142,100 -0.04(-5.41%)
Jun 13, 2003 0.7500 0.7500 0.7400 0.7400 4,000 +0.04(+5.71%)
Jun 12, 2003 0.7000 0.7200 0.7000 0.7000 2,000 -0.05(-6.67%)
Jun 11, 2003 0.7000 0.7600 0.7000 0.7500 14,200 +0.00(+0.00%)
Jun 10, 2003 0.7400 0.7600 0.7000 0.7500 148,500 +0.02(+2.74%)
Jun 09, 2003 0.7300 0.7600 0.7300 0.7300 3,900 -0.02(-2.67%)
Jun 06, 2003 0.7300 0.7800 0.7000 0.7500 274,000 +0.05(+7.14%)
Jun 05, 2003 0.7000 0.7000 0.7000 0.7000 53,000 +0.00(+0.00%)
Jun 04, 2003 0.6500 0.7300 0.6300 0.7000 117,800 +0.05(+7.69%)
Jun 03, 2003 0.6400 0.6600 0.6200 0.6500 243,400 +0.04(+6.56%)
Jun 02, 2003 0.6600 0.6600 0.6100 0.6100 30,200 -0.05(-7.58%)
May 30, 2003 0.6100 0.6600 0.6100 0.6600 2,100 +0.03(+4.76%)
May 29, 2003 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
May 28, 2003 0.6000 0.6300 0.6000 0.6300 62,300 +0.01(+1.61%)
May 27, 2003 0.6300 0.6300 0.6100 0.6200 53,300 +0.04(+6.90%)
May 23, 2003 0.5800 0.5800 0.5800 0.5800 10,000 +0.00(+0.00%)
May 22, 2003 0.5400 0.6200 0.5000 0.5800 114,900 +0.02(+3.57%)
May 21, 2003 0.5500 0.5600 0.4900 0.5600 499,400 +0.01(+1.82%)
May 20, 2003 0.5500 0.5600 0.5500 0.5500 13,200 -0.02(-4.35%)
May 19, 2003 0.5500 0.5800 0.5500 0.5750 41,000 +0.01(+2.68%)
May 16, 2003 0.6000 0.6200 0.5500 0.5600 123,100 -0.02(-3.45%)
May 15, 2003 0.6200 0.6200 0.5700 0.5800 39,300 -0.04(-6.45%)
May 14, 2003 0.5800 0.6200 0.5800 0.6200 600 +0.04(+6.90%)
May 13, 2003 0.5900 0.6200 0.5700 0.5800 54,100 -0.02(-3.33%)
May 12, 2003 0.6200 0.6200 0.6000 0.6000 8,800 +0.00(+0.00%)
May 09, 2003 0.6500 0.6500 0.5800 0.6000 140,400 -0.05(-7.69%)
May 08, 2003 0.7100 0.7400 0.6100 0.6500 330,200 -0.09(-12.16%)
May 07, 2003 0.6700 0.7400 0.6700 0.7400 568,600 +0.09(+14.27%)
May 06, 2003 0.6400 0.6700 0.5900 0.6476 237,800 +0.01(+1.19%)
May 05, 2003 0.6400 0.6400 0.6400 0.6400 1,000 +0.02(+3.23%)
May 02, 2003 0.5500 0.6200 0.5500 0.6200 20,700 +0.02(+3.33%)
May 01, 2003 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Apr 30, 2003 0.6000 0.6200 0.6000 0.6000 9,900 +0.01(+1.69%)
Apr 29, 2003 0.5600 0.6000 0.5600 0.5900 29,500 +0.01(+1.72%)
Apr 28, 2003 0.5200 0.5800 0.5200 0.5800 12,000 +0.04(+7.41%)
Apr 25, 2003 0.5100 0.5500 0.5100 0.5400 29,700 -0.08(-12.90%)
Apr 24, 2003 0.6200 0.6200 0.6200 0.6200 1,000 +0.00(+0.00%)
Apr 23, 2003 0.6200 0.6200 0.6200 0.6200 2,000 +0.04(+6.90%)
Apr 22, 2003 0.5100 0.5800 0.5100 0.5800 3,800 +0.07(+13.73%)
Apr 21, 2003 0.5200 0.5500 0.5100 0.5100 14,700 -0.12(-19.05%)
Apr 17, 2003 0.6300 0.6300 0.5700 0.6300 20,500 -0.02(-3.08%)
Apr 16, 2003 0.5800 0.6500 0.5800 0.6500 62,600 +0.08(+14.04%)
Apr 15, 2003 0.5500 0.5700 0.5400 0.5700 24,200 +0.08(+16.33%)
Apr 14, 2003 0.5500 0.5500 0.4900 0.4900 20,800 -0.05(-9.26%)
Apr 11, 2003 0.5400 0.5400 0.5400 0.5400 4,000 +0.07(+14.89%)
Apr 10, 2003 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Apr 09, 2003 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Apr 08, 2003 0.5400 0.5400 0.4700 0.4700 3,900 -0.08(-14.55%)
Apr 07, 2003 0.5700 0.5700 0.4900 0.5500 15,800 +0.02(+3.77%)
Apr 04, 2003 0.5100 0.5300 0.5100 0.5300 3,500 +0.02(+3.92%)
Apr 03, 2003 0.5100 0.5100 0.5100 0.5100 200 +0.00(+0.00%)
Apr 02, 2003 0.5700 0.5700 0.5100 0.5100 1,400 -0.02(-3.77%)
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.