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

Dennys Corp (NQ: DENN )

8.000 -0.020 (-0.25%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 1, 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 (%)
Mar 30, 2012 4.210 4.210 4.030 4.040 386,130 -0.13(-3.12%)
Mar 29, 2012 4.110 4.190 4.090 4.170 288,388 +0.03(+0.72%)
Mar 28, 2012 4.240 4.240 4.110 4.140 187,047 -0.10(-2.36%)
Mar 27, 2012 4.350 4.370 4.230 4.240 173,771 -0.11(-2.53%)
Mar 26, 2012 4.230 4.360 4.160 4.350 285,045 +0.16(+3.82%)
Mar 23, 2012 4.140 4.190 4.120 4.190 207,746 +0.04(+0.96%)
Mar 22, 2012 4.110 4.180 4.100 4.150 192,080 -0.02(-0.48%)
Mar 21, 2012 4.230 4.240 4.130 4.170 341,388 -0.07(-1.65%)
Mar 20, 2012 4.250 4.250 4.140 4.240 219,029 -0.04(-0.93%)
Mar 19, 2012 4.240 4.330 4.211 4.280 143,225 +0.03(+0.71%)
Mar 16, 2012 4.390 4.390 4.240 4.250 366,568 -0.12(-2.75%)
Mar 15, 2012 4.250 4.400 4.183 4.370 263,407 +0.13(+3.07%)
Mar 14, 2012 4.170 4.270 4.170 4.240 216,556 +0.07(+1.68%)
Mar 13, 2012 4.280 4.280 4.145 4.170 329,454 -0.06(-1.42%)
Mar 12, 2012 4.220 4.250 4.160 4.230 215,765 +0.00(+0.00%)
Mar 09, 2012 4.160 4.320 4.150 4.230 284,676 +0.07(+1.68%)
Mar 08, 2012 4.150 4.180 4.100 4.160 168,600 +0.05(+1.22%)
Mar 07, 2012 4.030 4.170 4.020 4.110 465,551 +0.10(+2.49%)
Mar 06, 2012 4.090 4.140 3.990 4.010 370,879 -0.11(-2.67%)
Mar 05, 2012 4.110 4.150 4.090 4.120 420,771 -0.02(-0.48%)
Mar 02, 2012 4.160 4.200 4.100 4.140 1,027,033 -0.01(-0.24%)
Mar 01, 2012 4.180 4.260 4.120 4.150 309,888 +0.00(+0.00%)
Feb 29, 2012 4.220 4.220 4.090 4.150 353,559 -0.04(-0.95%)
Feb 28, 2012 4.150 4.240 4.150 4.190 322,705 +0.02(+0.48%)
Feb 27, 2012 4.110 4.190 4.100 4.170 154,973 +0.01(+0.24%)
Feb 24, 2012 4.190 4.220 4.120 4.160 386,609 -0.04(-0.95%)
Feb 23, 2012 4.100 4.240 4.090 4.200 479,699 +0.09(+2.19%)
Feb 22, 2012 4.180 4.180 4.000 4.110 846,132 -0.09(-2.14%)
Feb 21, 2012 4.210 4.250 4.130 4.200 501,136 -0.01(-0.24%)
Feb 17, 2012 4.230 4.280 4.180 4.210 552,456 -0.03(-0.71%)
Feb 16, 2012 4.200 4.260 4.050 4.240 1,446,193 -0.06(-1.40%)
Feb 15, 2012 4.370 4.460 4.270 4.300 458,134 -0.04(-0.92%)
Feb 14, 2012 4.460 4.510 4.280 4.340 976,299 -0.13(-2.91%)
Feb 13, 2012 4.450 4.530 4.430 4.470 403,347 +0.02(+0.45%)
Feb 10, 2012 4.400 4.460 4.400 4.450 216,713 -0.01(-0.22%)
Feb 09, 2012 4.470 4.540 4.430 4.460 227,377 -0.02(-0.45%)
Feb 08, 2012 4.500 4.550 4.450 4.480 212,279 +0.00(+0.00%)
Feb 07, 2012 4.440 4.550 4.390 4.480 325,231 +0.04(+0.90%)
Feb 06, 2012 4.440 4.460 4.385 4.440 280,246 +0.00(+0.00%)
Feb 03, 2012 4.400 4.510 4.340 4.440 1,034,318 +0.13(+3.02%)
Feb 02, 2012 4.400 4.455 4.300 4.310 840,526 -0.09(-2.05%)
Feb 01, 2012 4.300 4.470 4.282 4.400 811,888 +0.11(+2.56%)
Jan 31, 2012 4.180 4.330 4.140 4.290 820,638 +0.13(+3.12%)
Jan 30, 2012 4.100 4.190 4.090 4.160 1,595,540 -0.14(-3.26%)
Jan 27, 2012 4.210 4.310 4.210 4.300 197,898 +0.07(+1.65%)
Jan 26, 2012 4.200 4.300 4.165 4.230 378,799 +0.04(+0.95%)
Jan 25, 2012 4.140 4.200 4.112 4.190 224,533 +0.05(+1.21%)
Jan 24, 2012 4.200 4.200 4.060 4.140 368,833 -0.08(-1.90%)
Jan 23, 2012 4.230 4.250 4.180 4.220 250,287 -0.01(-0.24%)
Jan 20, 2012 4.210 4.320 4.210 4.230 265,107 +0.03(+0.71%)
Jan 19, 2012 4.200 4.270 4.150 4.200 286,152 +0.03(+0.72%)
Jan 18, 2012 3.990 4.170 3.950 4.170 702,588 +0.19(+4.77%)
Jan 17, 2012 3.960 4.010 3.930 3.980 372,003 +0.08(+2.05%)
Jan 13, 2012 3.950 4.030 3.890 3.900 390,933 -0.09(-2.26%)
Jan 12, 2012 3.980 4.020 3.940 3.990 154,429 +0.02(+0.50%)
Jan 11, 2012 3.960 4.010 3.950 3.970 192,216 -0.03(-0.75%)
Jan 10, 2012 3.910 4.040 3.900 4.000 670,754 +0.15(+3.90%)
Jan 09, 2012 3.880 3.880 3.830 3.850 241,669 -0.02(-0.52%)
Jan 06, 2012 3.890 3.940 3.860 3.870 205,983 -0.03(-0.77%)
Jan 05, 2012 3.850 3.910 3.790 3.900 158,962 +0.01(+0.26%)
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.