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

Dennys Corp (NQ: DENN )

8.090 +0.050 (+0.62%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 2, 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 (%)
Aug 30, 2013 5.640 5.670 5.600 5.620 0 -0.04(-0.71%)
Aug 29, 2013 5.560 5.660 5.560 5.660 187,326 +0.09(+1.71%)
Aug 28, 2013 5.470 5.580 5.470 5.565 0 +0.08(+1.55%)
Aug 27, 2013 5.610 5.670 5.480 5.480 299,220 -0.20(-3.52%)
Aug 26, 2013 5.680 5.730 5.650 5.680 0 +0.00(+0.00%)
Aug 23, 2013 5.750 5.750 5.660 5.680 0 -0.05(-0.87%)
Aug 22, 2013 5.640 5.740 5.590 5.730 150,068 +0.12(+2.14%)
Aug 21, 2013 5.660 5.660 5.560 5.610 0 -0.06(-1.06%)
Aug 20, 2013 5.490 5.670 5.490 5.670 220,555 +0.18(+3.28%)
Aug 19, 2013 5.510 5.590 5.490 5.490 280,019 -0.01(-0.18%)
Aug 16, 2013 5.550 5.640 5.490 5.500 0 -0.09(-1.61%)
Aug 15, 2013 5.720 5.730 5.590 5.590 259,837 -0.18(-3.12%)
Aug 14, 2013 5.750 5.830 5.730 5.770 312,124 +0.02(+0.35%)
Aug 13, 2013 5.670 5.760 5.630 5.750 221,430 +0.07(+1.23%)
Aug 12, 2013 5.690 5.730 5.660 5.680 195,901 -0.02(-0.35%)
Aug 09, 2013 5.730 5.770 5.700 5.700 205,032 -0.03(-0.52%)
Aug 08, 2013 5.560 5.760 5.550 5.730 366,011 +0.17(+3.06%)
Aug 07, 2013 5.630 5.690 5.560 5.560 322,147 -0.09(-1.59%)
Aug 06, 2013 5.720 5.749 5.600 5.650 302,427 -0.07(-1.22%)
Aug 05, 2013 5.780 5.800 5.710 5.720 330,837 -0.06(-1.04%)
Aug 02, 2013 5.710 5.790 5.690 5.780 623,326 +0.07(+1.23%)
Aug 01, 2013 5.720 5.840 5.660 5.710 501,691 +0.02(+0.35%)
Jul 31, 2013 5.560 5.760 5.550 5.690 0 +0.10(+1.79%)
Jul 30, 2013 5.530 5.780 5.410 5.590 0 -0.25(-4.28%)
Jul 29, 2013 5.800 5.870 5.800 5.840 0 +0.04(+0.69%)
Jul 26, 2013 5.710 5.850 5.710 5.800 0 +0.04(+0.69%)
Jul 25, 2013 5.670 5.770 5.660 5.760 0 +0.09(+1.59%)
Jul 24, 2013 5.690 5.700 5.610 5.670 0 +0.00(+0.00%)
Jul 23, 2013 5.830 5.830 5.670 5.670 0 -0.15(-2.58%)
Jul 22, 2013 5.900 5.900 5.820 5.820 0 -0.06(-1.02%)
Jul 19, 2013 5.900 5.930 5.860 5.880 0 -0.03(-0.51%)
Jul 18, 2013 5.980 6.030 5.910 5.910 0 -0.08(-1.34%)
Jul 17, 2013 6.030 6.065 5.940 5.990 512,474 +0.00(+0.00%)
Jul 16, 2013 5.910 6.020 5.860 5.990 0 +0.07(+1.18%)
Jul 15, 2013 5.950 6.005 5.890 5.920 0 -0.02(-0.34%)
Jul 12, 2013 5.900 5.960 5.890 5.940 0 +0.03(+0.51%)
Jul 11, 2013 5.900 5.950 5.830 5.910 0 +0.07(+1.20%)
Jul 10, 2013 5.900 5.910 5.800 5.840 0 -0.05(-0.85%)
Jul 09, 2013 5.810 6.020 5.790 5.890 0 +0.12(+2.08%)
Jul 08, 2013 5.810 5.900 5.730 5.770 0 -0.04(-0.69%)
Jul 05, 2013 5.800 5.820 5.740 5.810 0 +0.08(+1.40%)
Jul 03, 2013 5.620 5.760 5.620 5.730 0 +0.11(+1.96%)
Jul 02, 2013 5.710 5.800 5.610 5.620 0 -0.10(-1.75%)
Jul 01, 2013 5.680 5.780 5.630 5.720 0 +0.10(+1.78%)
Jun 28, 2013 5.550 5.700 5.535 5.620 1,491,962 +0.04(+0.72%)
Jun 27, 2013 5.520 5.620 5.470 5.580 0 +0.11(+2.01%)
Jun 26, 2013 5.460 5.500 5.460 5.470 0 +0.05(+0.92%)
Jun 25, 2013 5.380 5.470 5.350 5.420 0 +0.07(+1.31%)
Jun 24, 2013 5.330 5.380 5.270 5.350 0 -0.04(-0.74%)
Jun 21, 2013 5.500 5.540 5.380 5.390 1,290,763 -0.08(-1.46%)
Jun 20, 2013 5.760 5.810 5.470 5.470 0 -0.34(-5.85%)
Jun 19, 2013 5.920 5.960 5.810 5.810 0 -0.10(-1.69%)
Jun 18, 2013 5.850 5.950 5.830 5.910 0 +0.05(+0.85%)
Jun 17, 2013 5.990 6.060 5.850 5.860 0 -0.08(-1.35%)
Jun 14, 2013 6.030 6.030 5.890 5.940 0 -0.08(-1.33%)
Jun 13, 2013 5.960 6.050 5.940 6.020 855,943 +0.06(+1.01%)
Jun 12, 2013 6.130 6.150 5.960 5.960 262,072 -0.12(-2.05%)
Jun 11, 2013 6.130 6.130 6.050 6.085 261,115 -0.08(-1.38%)
Jun 10, 2013 6.220 6.240 6.100 6.170 0 -0.05(-0.80%)
Jun 07, 2013 6.190 6.230 6.114 6.220 0 +0.08(+1.30%)
Jun 06, 2013 6.080 6.150 6.030 6.140 507,999 +0.08(+1.32%)
Jun 05, 2013 6.020 6.091 6.000 6.060 0 +0.04(+0.66%)
Jun 04, 2013 6.070 6.090 5.990 6.020 0 -0.04(-0.66%)
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.