Skip to main content

Dennys Corp (NQ: DENN )

6.410 -0.210 (-3.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 5.070 5.300 4.910 5.250 381,415 +0.21(+4.17%)
Aug 30, 2005 5.240 5.350 4.910 5.040 630,832 -0.21(-4.00%)
Aug 29, 2005 5.320 5.350 5.210 5.250 335,207 -0.12(-2.23%)
Aug 26, 2005 5.650 5.650 5.270 5.370 414,279 -0.23(-4.11%)
Aug 25, 2005 5.500 5.680 5.350 5.600 260,406 +0.09(+1.63%)
Aug 24, 2005 5.610 5.780 5.510 5.510 478,382 -0.32(-5.49%)
Aug 23, 2005 5.390 5.850 5.390 5.830 706,618 +0.40(+7.37%)
Aug 22, 2005 5.330 5.480 5.200 5.430 391,609 +0.02(+0.37%)
Aug 19, 2005 5.170 5.480 5.150 5.410 420,344 +0.23(+4.44%)
Aug 18, 2005 5.150 5.280 5.090 5.180 532,675 +0.01(+0.19%)
Aug 17, 2005 5.180 5.400 5.120 5.170 493,403 +0.01(+0.19%)
Aug 16, 2005 5.250 5.270 5.100 5.160 715,730 -0.14(-2.64%)
Aug 15, 2005 5.400 5.520 5.250 5.300 310,582 -0.15(-2.75%)
Aug 12, 2005 5.530 5.600 5.340 5.450 654,304 -0.07(-1.27%)
Aug 11, 2005 5.240 5.610 5.220 5.520 517,720 +0.25(+4.74%)
Aug 10, 2005 5.520 5.700 5.150 5.270 1,549,332 -0.20(-3.66%)
Aug 09, 2005 5.590 5.700 5.300 5.470 1,374,395 -0.04(-0.73%)
Aug 08, 2005 5.910 5.940 5.250 5.510 1,309,026 -0.21(-3.67%)
Aug 05, 2005 5.990 5.990 5.640 5.720 479,016 -0.08(-1.38%)
Aug 04, 2005 5.980 6.000 5.750 5.800 281,699 -0.14(-2.36%)
Aug 03, 2005 5.960 6.100 5.820 5.940 505,142 +0.08(+1.37%)
Aug 02, 2005 5.690 5.980 5.620 5.860 772,615 +0.16(+2.81%)
Aug 01, 2005 5.650 5.740 5.600 5.700 1,138,356 +0.08(+1.42%)
Jul 29, 2005 5.620 5.850 5.350 5.620 2,768,486 -0.24(-4.10%)
Jul 28, 2005 5.940 5.940 5.260 5.860 559,296 +0.04(+0.69%)
Jul 27, 2005 5.980 5.980 5.700 5.820 1,441,876 -0.13(-2.18%)
Jul 26, 2005 5.830 6.000 5.830 5.950 692,901 +0.06(+1.02%)
Jul 25, 2005 6.000 6.030 5.820 5.890 557,128 -0.11(-1.83%)
Jul 22, 2005 5.860 6.003 5.780 6.000 1,447,666 -0.04(-0.66%)
Jul 21, 2005 6.060 6.120 6.020 6.040 702,266 -0.07(-1.06%)
Jul 20, 2005 6.060 6.150 5.980 6.105 874,438 -0.00(-0.08%)
Jul 19, 2005 6.200 6.200 6.030 6.110 1,025,084 -0.01(-0.16%)
Jul 18, 2005 6.010 6.150 5.920 6.120 1,076,864 +0.14(+2.34%)
Jul 15, 2005 5.750 6.050 5.730 5.980 1,692,922 +0.18(+3.10%)
Jul 14, 2005 6.050 6.050 5.776 5.800 349,840 -0.12(-2.03%)
Jul 13, 2005 5.800 6.010 5.740 5.920 1,025,990 +0.08(+1.37%)
Jul 12, 2005 5.450 5.950 5.450 5.840 1,786,678 +0.35(+6.38%)
Jul 11, 2005 5.400 5.540 5.400 5.490 2,187,857 +0.09(+1.67%)
Jul 08, 2005 5.460 5.470 5.250 5.400 964,067 -0.04(-0.74%)
Jul 07, 2005 5.450 5.500 5.300 5.440 1,333,503 -0.03(-0.55%)
Jul 06, 2005 5.500 5.690 5.300 5.470 1,368,515 -0.03(-0.55%)
Jul 05, 2005 5.250 5.530 5.250 5.500 679,500 +0.26(+4.96%)
Jul 01, 2005 5.030 5.300 5.010 5.240 823,800 +0.24(+4.80%)
Jun 30, 2005 5.200 5.300 4.940 5.000 551,939 -0.20(-3.85%)
Jun 29, 2005 5.120 5.800 4.960 5.200 943,184 +0.12(+2.36%)
Jun 28, 2005 4.630 5.100 4.620 5.080 1,866,178 +0.40(+8.55%)
Jun 27, 2005 4.730 4.800 4.560 4.680 1,458,717 -0.07(-1.47%)
Jun 24, 2005 4.460 4.840 4.400 4.750 8,402,645 +0.31(+6.98%)
Jun 23, 2005 4.600 4.750 4.350 4.440 1,125,795 -0.03(-0.67%)
Jun 22, 2005 4.400 4.510 4.360 4.470 209,368 -0.03(-0.67%)
Jun 21, 2005 4.620 4.650 4.370 4.500 612,709 -0.15(-3.23%)
Jun 20, 2005 4.750 4.790 4.560 4.650 470,041 -0.10(-2.11%)
Jun 17, 2005 4.740 4.770 4.630 4.750 380,761 +0.01(+0.21%)
Jun 16, 2005 4.720 4.750 4.510 4.740 342,428 +0.09(+1.94%)
Jun 15, 2005 4.600 4.750 4.390 4.650 1,038,451 +0.15(+3.33%)
Jun 14, 2005 4.600 4.720 4.400 4.500 362,746 -0.10(-2.17%)
Jun 13, 2005 4.310 4.640 4.310 4.600 594,411 +0.25(+5.75%)
Jun 10, 2005 4.300 4.400 4.250 4.350 331,087 +0.02(+0.46%)
Jun 09, 2005 4.250 4.340 4.200 4.330 449,963 +0.03(+0.70%)
Jun 08, 2005 4.340 4.350 4.200 4.300 491,506 -0.02(-0.46%)
Jun 07, 2005 4.350 4.400 4.210 4.320 1,396,233 +0.14(+3.35%)
Jun 06, 2005 4.010 4.240 4.010 4.180 500,398 +0.04(+0.97%)
Jun 03, 2005 3.980 4.150 3.980 4.140 1,289,988 +0.15(+3.76%)
Jun 02, 2005 4.080 4.140 3.990 3.990 197,377 -0.05(-1.24%)
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.