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

Dennys Corp (NQ: DENN )

8.125 -0.085 (-1.04%)
Streaming Delayed Price Updated: 2:26 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 (%)
Dec 31, 2010 3.560 3.590 3.490 3.580 252,677 +0.02(+0.56%)
Dec 30, 2010 3.520 3.580 3.520 3.560 295,671 +0.05(+1.42%)
Dec 29, 2010 3.490 3.540 3.400 3.510 273,296 +0.02(+0.57%)
Dec 28, 2010 3.520 3.520 3.470 3.490 333,814 -0.03(-0.85%)
Dec 27, 2010 3.550 3.570 3.500 3.520 277,151 -0.04(-1.26%)
Dec 23, 2010 3.630 3.650 3.520 3.565 334,606 -0.06(-1.79%)
Dec 22, 2010 3.550 3.630 3.500 3.630 368,822 +0.08(+2.25%)
Dec 21, 2010 3.550 3.600 3.540 3.550 424,901 +0.00(+0.00%)
Dec 20, 2010 3.680 3.720 3.500 3.550 1,316,092 -0.13(-3.53%)
Dec 17, 2010 3.700 3.750 3.650 3.680 767,592 -0.02(-0.54%)
Dec 16, 2010 3.670 3.750 3.670 3.700 881,190 +0.03(+0.82%)
Dec 15, 2010 3.630 3.720 3.630 3.670 724,575 +0.05(+1.38%)
Dec 14, 2010 3.690 3.730 3.615 3.620 533,290 -0.04(-1.09%)
Dec 13, 2010 3.760 3.790 3.650 3.660 526,327 -0.09(-2.40%)
Dec 10, 2010 3.690 3.780 3.660 3.750 723,250 +0.07(+1.90%)
Dec 09, 2010 3.800 3.800 3.650 3.680 1,429,286 -0.10(-2.71%)
Dec 08, 2010 3.800 3.811 3.720 3.783 499,146 -0.02(-0.46%)
Dec 07, 2010 3.750 3.840 3.720 3.800 1,054,888 +0.09(+2.43%)
Dec 06, 2010 3.700 3.740 3.670 3.710 396,091 -0.01(-0.27%)
Dec 03, 2010 3.640 3.730 3.630 3.720 341,412 +0.02(+0.54%)
Dec 02, 2010 3.640 3.745 3.590 3.700 532,235 -0.01(-0.27%)
Dec 01, 2010 3.740 3.790 3.700 3.710 733,063 +0.05(+1.37%)
Nov 30, 2010 3.700 3.750 3.610 3.660 1,069,958 -0.12(-3.17%)
Nov 29, 2010 3.650 3.790 3.630 3.780 479,999 +0.09(+2.44%)
Nov 26, 2010 3.670 3.710 3.630 3.690 140,863 -0.02(-0.54%)
Nov 24, 2010 3.660 3.710 3.710 3.710 284,350 +0.10(+2.77%)
Nov 23, 2010 3.690 3.720 3.600 3.610 372,898 -0.13(-3.48%)
Nov 22, 2010 3.550 3.780 3.550 3.740 925,567 +0.15(+4.18%)
Nov 19, 2010 3.610 3.610 3.500 3.590 295,940 -0.02(-0.55%)
Nov 18, 2010 3.560 3.660 3.500 3.610 629,357 +0.10(+2.85%)
Nov 17, 2010 3.520 3.540 3.490 3.510 402,398 +0.01(+0.29%)
Nov 16, 2010 3.510 3.540 3.470 3.500 704,347 -0.04(-1.13%)
Nov 15, 2010 3.530 3.590 3.500 3.540 879,256 +0.03(+0.85%)
Nov 12, 2010 3.500 3.550 3.470 3.510 418,068 -0.02(-0.57%)
Nov 11, 2010 3.470 3.570 3.470 3.530 766,404 +0.03(+0.86%)
Nov 10, 2010 3.450 3.530 3.450 3.500 1,060,157 +0.06(+1.74%)
Nov 09, 2010 3.530 3.565 3.440 3.440 1,976,106 -0.04(-1.15%)
Nov 08, 2010 3.450 3.520 3.380 3.480 1,154,430 -0.01(-0.29%)
Nov 05, 2010 3.480 3.510 3.460 3.490 1,092,585 -0.01(-0.29%)
Nov 04, 2010 3.450 3.500 3.420 3.500 882,109 +0.09(+2.64%)
Nov 03, 2010 3.400 3.510 3.320 3.410 1,695,763 +0.06(+1.79%)
Nov 02, 2010 3.290 3.350 3.210 3.350 1,019,966 +0.06(+1.82%)
Nov 01, 2010 3.250 3.290 3.190 3.290 553,903 +0.06(+1.86%)
Oct 29, 2010 3.120 3.240 3.100 3.230 697,882 +0.11(+3.53%)
Oct 28, 2010 3.150 3.150 3.090 3.120 222,461 +0.01(+0.32%)
Oct 27, 2010 3.120 3.120 3.050 3.110 444,331 -0.06(-1.89%)
Oct 25, 2010 3.240 3.240 3.160 3.170 525,826 -0.05(-1.55%)
Oct 22, 2010 3.190 3.221 3.160 3.220 286,703 +0.05(+1.58%)
Oct 21, 2010 3.240 3.250 3.110 3.170 498,418 -0.06(-1.86%)
Oct 20, 2010 3.170 3.250 3.140 3.230 380,651 +0.09(+2.87%)
Oct 19, 2010 3.200 3.240 3.120 3.140 449,898 -0.11(-3.38%)
Oct 18, 2010 3.250 3.280 3.200 3.250 303,053 +0.00(+0.00%)
Oct 15, 2010 3.250 3.280 3.150 3.250 693,522 +0.02(+0.62%)
Oct 14, 2010 3.200 3.250 3.160 3.230 508,845 +0.02(+0.62%)
Oct 13, 2010 3.200 3.250 3.140 3.210 902,874 +0.01(+0.31%)
Oct 12, 2010 3.200 3.250 3.150 3.200 704,751 -0.02(-0.62%)
Oct 11, 2010 3.220 3.250 3.170 3.220 623,654 -0.03(-0.92%)
Oct 08, 2010 3.140 3.250 3.080 3.250 1,196,917 +0.08(+2.52%)
Oct 07, 2010 3.000 3.180 3.000 3.170 1,571,085 +0.04(+1.28%)
Oct 06, 2010 3.300 3.300 3.090 3.130 4,341,521 -0.18(-5.44%)
Oct 05, 2010 3.190 3.360 3.150 3.310 2,226,617 +0.16(+5.08%)
Oct 04, 2010 3.180 3.220 3.150 3.150 1,136,822 -0.05(-1.56%)
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.