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

Dennys Corp (NQ: DENN )

7.960 -0.060 (-0.75%)
Streaming Delayed Price Updated: 10:10 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 (%)
Apr 29, 2005 4.130 4.130 3.520 4.050 2,515,276 -0.10(-2.41%)
Apr 28, 2005 4.310 4.310 4.100 4.150 808,737 -0.15(-3.49%)
Apr 27, 2005 4.370 4.370 4.290 4.300 289,254 -0.07(-1.60%)
Apr 26, 2005 4.380 4.380 4.330 4.370 149,814 -0.01(-0.23%)
Apr 25, 2005 4.360 4.400 4.350 4.380 259,099 +0.06(+1.39%)
Apr 22, 2005 4.260 4.380 4.250 4.320 385,745 +0.03(+0.70%)
Apr 21, 2005 4.380 4.480 4.230 4.290 791,270 -0.11(-2.50%)
Apr 20, 2005 4.600 4.620 4.370 4.400 307,623 -0.22(-4.76%)
Apr 19, 2005 4.650 4.680 4.600 4.620 758,867 -0.03(-0.65%)
Apr 18, 2005 4.650 4.700 4.550 4.650 286,827 +0.00(+0.00%)
Apr 15, 2005 4.710 4.710 4.600 4.650 40,507 -0.06(-1.27%)
Apr 14, 2005 4.600 4.710 4.580 4.710 68,703 +0.06(+1.29%)
Apr 13, 2005 4.700 4.720 4.600 4.650 30,117 -0.03(-0.64%)
Apr 12, 2005 4.780 4.780 4.650 4.680 415,553 -0.09(-1.89%)
Apr 11, 2005 4.740 4.790 4.680 4.770 114,073 +0.04(+0.85%)
Apr 08, 2005 4.700 4.780 4.670 4.730 511,201 +0.23(+5.11%)
Apr 07, 2005 4.500 4.530 4.470 4.500 258,914 +0.01(+0.22%)
Apr 06, 2005 4.610 4.650 4.490 4.490 183,814 -0.16(-3.44%)
Apr 05, 2005 4.540 4.700 4.510 4.650 161,409 +0.10(+2.20%)
Apr 04, 2005 4.690 4.700 4.550 4.550 93,945 -0.14(-2.99%)
Apr 01, 2005 4.750 4.800 4.618 4.690 602,146 -0.06(-1.26%)
Mar 31, 2005 4.720 4.750 4.610 4.750 478,878 +0.00(+0.00%)
Mar 30, 2005 4.650 4.750 4.650 4.750 111,446 +0.10(+2.15%)
Mar 29, 2005 4.770 4.780 4.620 4.650 2,269,012 -0.10(-2.11%)
Mar 28, 2005 4.790 4.800 4.600 4.750 111,074 +0.01(+0.21%)
Mar 24, 2005 4.800 4.810 4.600 4.740 874,537 -0.06(-1.25%)
Mar 23, 2005 4.900 4.920 4.800 4.800 385,536 -0.07(-1.44%)
Mar 22, 2005 4.910 4.910 4.840 4.870 325,300 -0.03(-0.61%)
Mar 21, 2005 4.860 4.920 4.800 4.900 701,283 +0.05(+1.03%)
Mar 18, 2005 4.740 4.860 4.720 4.850 816,481 +0.15(+3.19%)
Mar 17, 2005 4.630 4.750 4.620 4.700 247,886 +0.08(+1.73%)
Mar 16, 2005 4.640 4.650 4.580 4.620 175,639 +0.02(+0.43%)
Mar 15, 2005 4.630 4.710 4.600 4.600 526,856 -0.05(-1.08%)
Mar 14, 2005 4.640 4.670 4.500 4.650 229,846 +0.01(+0.22%)
Mar 11, 2005 4.520 4.640 4.450 4.640 145,591 +0.14(+3.11%)
Mar 10, 2005 4.650 4.680 4.450 4.500 1,168,044 -0.20(-4.26%)
Mar 09, 2005 4.920 4.920 4.600 4.700 395,504 -0.20(-4.08%)
Mar 08, 2005 4.930 4.950 4.830 4.900 78,876 +0.00(+0.00%)
Mar 07, 2005 4.950 4.950 4.810 4.900 189,184 -0.02(-0.41%)
Mar 04, 2005 4.850 4.930 4.800 4.920 934,364 +0.13(+2.71%)
Mar 03, 2005 4.800 4.800 4.750 4.790 147,739 +0.00(+0.00%)
Mar 02, 2005 4.720 4.850 4.700 4.790 1,325,357 +0.08(+1.70%)
Mar 01, 2005 4.710 4.730 4.690 4.710 992,784 +0.00(+0.00%)
Feb 28, 2005 4.680 4.750 4.660 4.710 252,598 +0.01(+0.21%)
Feb 25, 2005 4.680 4.700 4.590 4.700 149,499 +0.02(+0.43%)
Feb 24, 2005 4.370 4.700 4.360 4.680 941,954 +0.31(+7.09%)
Feb 23, 2005 4.410 4.410 4.320 4.370 574,978 -0.04(-0.91%)
Feb 22, 2005 4.700 4.710 4.320 4.410 715,411 -0.29(-6.17%)
Feb 18, 2005 4.850 4.880 4.500 4.700 1,673,642 -0.20(-4.08%)
Feb 17, 2005 4.820 4.940 4.800 4.900 751,298 +0.10(+2.08%)
Feb 16, 2005 4.850 4.850 4.800 4.800 194,993 -0.05(-1.03%)
Feb 15, 2005 4.940 4.940 4.760 4.850 320,535 -0.08(-1.62%)
Feb 14, 2005 4.930 4.990 4.920 4.930 398,731 +0.00(+0.00%)
Feb 11, 2005 4.970 4.980 4.930 4.930 338,533 -0.05(-1.00%)
Feb 10, 2005 4.840 5.000 4.830 4.980 906,133 +0.14(+2.89%)
Feb 09, 2005 4.880 4.890 4.750 4.840 317,789 -0.04(-0.82%)
Feb 08, 2005 4.950 5.000 4.710 4.880 731,482 -0.07(-1.31%)
Feb 07, 2005 4.750 4.980 4.730 4.945 2,705,469 +0.20(+4.11%)
Feb 04, 2005 4.750 4.870 4.700 4.750 3,559,015 +0.17(+3.71%)
Feb 03, 2005 4.510 4.600 4.510 4.580 1,440,390 -0.01(-0.22%)
Feb 02, 2005 4.310 4.590 4.300 4.590 947,520 +0.25(+5.76%)
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.