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 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.