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

Dennys Corp (NQ: DENN )

7.975 -0.045 (-0.56%)
Streaming Delayed Price Updated: 3:05 PM 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 31, 2014 6.400 6.529 6.400 6.430 368,163 +0.04(+0.63%)
Mar 28, 2014 6.410 6.540 6.360 6.390 318,515 -0.02(-0.31%)
Mar 27, 2014 6.350 6.440 6.260 6.410 381,063 +0.03(+0.47%)
Mar 26, 2014 6.570 6.570 6.380 6.380 492,071 -0.14(-2.15%)
Mar 25, 2014 6.580 6.720 6.510 6.520 272,942 -0.05(-0.76%)
Mar 24, 2014 6.700 6.710 6.520 6.570 365,751 -0.13(-1.94%)
Mar 21, 2014 6.700 6.800 6.660 6.700 448,162 +0.03(+0.45%)
Mar 20, 2014 6.650 6.730 6.610 6.670 230,727 -0.01(-0.15%)
Mar 19, 2014 6.760 6.790 6.630 6.680 259,997 -0.11(-1.62%)
Mar 18, 2014 6.700 6.860 6.700 6.790 251,078 +0.07(+1.04%)
Mar 17, 2014 6.770 6.910 6.700 6.720 284,547 -0.03(-0.44%)
Mar 14, 2014 6.700 6.830 6.588 6.750 257,634 +0.01(+0.15%)
Mar 13, 2014 6.860 6.860 6.700 6.740 362,555 -0.08(-1.17%)
Mar 12, 2014 6.740 6.840 6.700 6.820 346,299 +0.07(+1.04%)
Mar 11, 2014 6.830 6.870 6.710 6.750 362,848 -0.05(-0.74%)
Mar 10, 2014 6.670 6.840 6.670 6.800 382,455 +0.13(+1.95%)
Mar 07, 2014 6.650 6.710 6.580 6.670 394,576 +0.07(+1.06%)
Mar 06, 2014 6.590 6.680 6.510 6.600 446,934 +0.01(+0.15%)
Mar 05, 2014 6.560 6.690 6.500 6.590 535,174 +0.01(+0.15%)
Mar 04, 2014 6.430 6.650 6.370 6.580 3,460,386 +0.25(+3.95%)
Mar 03, 2014 6.630 6.770 6.270 6.330 1,793,930 -0.47(-6.91%)
Feb 28, 2014 6.790 6.915 6.750 6.800 414,802 +0.03(+0.44%)
Feb 27, 2014 6.690 6.790 6.640 6.770 373,427 +0.08(+1.20%)
Feb 26, 2014 6.560 6.720 6.560 6.690 400,610 +0.15(+2.29%)
Feb 25, 2014 6.520 6.600 6.510 6.540 362,724 +0.03(+0.46%)
Feb 24, 2014 6.480 6.620 6.480 6.510 375,946 +0.02(+0.31%)
Feb 21, 2014 6.530 6.550 6.410 6.490 1,170,311 -0.01(-0.15%)
Feb 20, 2014 6.620 6.780 6.320 6.500 906,435 +0.07(+1.09%)
Feb 19, 2014 6.450 6.500 6.350 6.430 853,422 -0.07(-1.08%)
Feb 18, 2014 6.410 6.580 6.290 6.500 624,507 -0.13(-1.96%)
Feb 14, 2014 6.690 6.630 6.630 6.630 307,800 -0.05(-0.75%)
Feb 13, 2014 6.630 6.850 6.630 6.680 539,839 +0.00(+0.00%)
Feb 12, 2014 6.760 6.830 6.650 6.680 403,701 -0.08(-1.18%)
Feb 11, 2014 6.580 6.800 6.370 6.760 530,883 +0.22(+3.36%)
Feb 10, 2014 6.380 6.580 6.308 6.540 515,414 +0.15(+2.35%)
Feb 07, 2014 6.310 6.430 6.290 6.390 618,202 +0.09(+1.43%)
Feb 06, 2014 6.320 6.490 6.290 6.300 894,391 -0.01(-0.16%)
Feb 05, 2014 6.410 6.540 6.290 6.310 478,351 -0.13(-2.02%)
Feb 04, 2014 6.440 6.572 6.400 6.440 542,103 +0.01(+0.16%)
Feb 03, 2014 6.850 6.975 6.420 6.430 743,835 -0.43(-6.27%)
Jan 31, 2014 6.840 7.008 6.800 6.860 600,774 -0.10(-1.44%)
Jan 30, 2014 6.860 7.050 6.840 6.960 428,982 +0.16(+2.35%)
Jan 29, 2014 6.880 6.930 6.770 6.800 477,004 -0.13(-1.88%)
Jan 28, 2014 6.970 6.980 6.880 6.930 579,836 +0.00(+0.00%)
Jan 27, 2014 6.890 7.040 6.820 6.930 588,386 +0.03(+0.43%)
Jan 24, 2014 7.090 7.220 6.859 6.900 373,198 -0.24(-3.36%)
Jan 23, 2014 7.070 7.200 7.070 7.140 327,110 +0.03(+0.42%)
Jan 22, 2014 7.120 7.170 7.070 7.110 207,203 +0.00(+0.00%)
Jan 21, 2014 7.170 7.200 7.070 7.110 325,836 -0.01(-0.14%)
Jan 17, 2014 7.110 7.120 7.120 7.120 227,000 +0.02(+0.28%)
Jan 16, 2014 7.110 7.170 7.080 7.100 187,042 -0.05(-0.70%)
Jan 15, 2014 7.040 7.160 7.030 7.150 252,370 +0.11(+1.56%)
Jan 14, 2014 6.880 7.050 6.865 7.040 220,176 +0.18(+2.70%)
Jan 13, 2014 6.890 7.020 6.800 6.855 309,489 -0.07(-1.08%)
Jan 10, 2014 6.920 6.970 6.860 6.930 325,472 +0.03(+0.43%)
Jan 09, 2014 7.000 7.000 6.750 6.900 626,375 -0.06(-0.86%)
Jan 08, 2014 6.900 7.000 6.650 6.960 344,979 +0.06(+0.87%)
Jan 07, 2014 6.930 7.030 6.760 6.900 258,905 -0.01(-0.14%)
Jan 06, 2014 7.230 7.230 6.910 6.910 338,014 -0.31(-4.29%)
Jan 03, 2014 7.160 7.350 7.160 7.220 338,213 +0.03(+0.42%)
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.