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 (%)
Feb 28, 2011 3.950 3.950 3.890 3.890 521,115 -0.04(-1.02%)
Feb 25, 2011 3.920 3.970 3.910 3.930 377,531 +0.02(+0.51%)
Feb 24, 2011 3.900 3.920 3.850 3.910 534,224 +0.05(+1.30%)
Feb 23, 2011 3.900 3.960 3.760 3.860 1,382,300 -0.01(-0.26%)
Feb 22, 2011 4.090 4.100 3.860 3.870 1,005,622 -0.26(-6.30%)
Feb 18, 2011 4.080 4.170 4.040 4.130 1,120,950 +0.07(+1.72%)
Feb 17, 2011 4.010 4.060 3.990 4.060 929,653 +0.02(+0.50%)
Feb 16, 2011 3.600 4.180 3.490 4.040 6,081,422 -0.04(-0.98%)
Feb 15, 2011 4.100 4.130 4.070 4.080 378,332 -0.02(-0.49%)
Feb 14, 2011 4.100 4.180 4.080 4.100 450,775 +0.00(+0.00%)
Feb 11, 2011 4.050 4.100 4.050 4.100 288,618 +0.02(+0.49%)
Feb 10, 2011 4.050 4.100 4.050 4.080 399,544 +0.00(+0.00%)
Feb 09, 2011 4.100 4.150 4.060 4.080 713,111 -0.05(-1.21%)
Feb 08, 2011 4.100 4.130 4.040 4.130 477,435 +0.03(+0.73%)
Feb 07, 2011 4.020 4.300 3.990 4.100 2,452,378 +0.07(+1.74%)
Feb 04, 2011 4.000 4.080 3.980 4.030 1,051,855 +0.05(+1.26%)
Feb 03, 2011 3.850 4.000 3.850 3.980 936,635 +0.11(+2.84%)
Feb 02, 2011 3.860 4.000 3.860 3.870 532,865 -0.02(-0.51%)
Feb 01, 2011 3.790 3.900 3.720 3.890 1,210,610 +0.11(+2.91%)
Jan 31, 2011 3.750 3.780 3.710 3.780 703,041 +0.06(+1.61%)
Jan 28, 2011 3.750 3.810 3.700 3.720 676,882 -0.05(-1.33%)
Jan 27, 2011 3.770 3.850 3.760 3.770 431,413 -0.01(-0.26%)
Jan 26, 2011 3.730 3.790 3.700 3.780 695,045 +0.05(+1.34%)
Jan 25, 2011 3.690 3.760 3.690 3.730 495,249 +0.03(+0.81%)
Jan 24, 2011 3.810 3.820 3.700 3.700 547,705 -0.10(-2.63%)
Jan 21, 2011 3.750 3.820 3.710 3.800 775,042 +0.10(+2.70%)
Jan 20, 2011 3.670 3.750 3.600 3.700 498,216 -0.01(-0.27%)
Jan 19, 2011 3.740 3.800 3.690 3.710 494,506 -0.04(-1.07%)
Jan 18, 2011 3.680 3.820 3.670 3.750 521,895 +0.02(+0.54%)
Jan 14, 2011 3.720 3.760 3.680 3.730 490,254 +0.02(+0.54%)
Jan 13, 2011 3.750 3.767 3.680 3.710 495,572 -0.04(-1.07%)
Jan 12, 2011 3.690 3.750 3.680 3.750 1,112,964 +0.09(+2.46%)
Jan 11, 2011 3.590 3.740 3.580 3.660 2,170,582 +0.08(+2.16%)
Jan 10, 2011 3.530 3.590 3.500 3.583 308,650 +0.03(+0.92%)
Jan 07, 2011 3.610 3.630 3.500 3.550 557,266 -0.04(-1.11%)
Jan 06, 2011 3.630 3.690 3.540 3.590 916,504 -0.01(-0.28%)
Jan 05, 2011 3.590 3.600 3.520 3.600 512,615 +0.00(+0.00%)
Jan 04, 2011 3.660 3.690 3.580 3.600 456,328 -0.04(-1.10%)
Jan 03, 2011 3.620 3.640 3.560 3.640 460,694 +0.06(+1.68%)
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%)
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.