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 29, 2014 6.810 6.830 6.830 6.830 331,500 +0.02(+0.29%)
Aug 28, 2014 6.770 6.840 6.730 6.810 343,600 -0.01(-0.15%)
Aug 27, 2014 6.880 6.880 6.820 6.820 190,030 -0.04(-0.58%)
Aug 26, 2014 6.860 6.935 6.810 6.860 382,147 +0.01(+0.15%)
Aug 25, 2014 6.850 6.920 6.850 6.850 211,283 +0.03(+0.44%)
Aug 22, 2014 6.800 6.957 6.775 6.820 193,840 +0.01(+0.15%)
Aug 21, 2014 6.810 6.840 6.745 6.810 191,521 +0.01(+0.15%)
Aug 20, 2014 6.700 6.820 6.690 6.800 316,515 +0.05(+0.74%)
Aug 19, 2014 6.770 6.830 6.740 6.750 138,072 -0.03(-0.44%)
Aug 18, 2014 6.800 6.810 6.740 6.780 182,419 +0.05(+0.74%)
Aug 15, 2014 6.840 6.850 6.660 6.730 256,723 -0.04(-0.59%)
Aug 14, 2014 6.750 6.800 6.730 6.770 140,447 +0.00(+0.00%)
Aug 13, 2014 6.860 6.860 6.755 6.770 430,263 -0.05(-0.73%)
Aug 12, 2014 6.890 6.940 6.770 6.820 215,349 -0.11(-1.59%)
Aug 11, 2014 6.870 6.970 6.800 6.930 280,841 +0.11(+1.61%)
Aug 08, 2014 6.750 6.860 6.710 6.820 253,094 +0.07(+1.04%)
Aug 07, 2014 6.830 6.870 6.700 6.750 321,397 -0.07(-1.03%)
Aug 06, 2014 6.730 6.910 6.730 6.820 254,140 +0.03(+0.44%)
Aug 05, 2014 6.730 6.860 6.692 6.790 319,610 +0.03(+0.44%)
Aug 04, 2014 6.800 6.830 6.710 6.760 529,480 -0.02(-0.29%)
Aug 01, 2014 6.880 6.940 6.745 6.780 333,258 -0.07(-1.02%)
Jul 31, 2014 6.900 7.000 6.850 6.850 540,840 -0.14(-2.00%)
Jul 30, 2014 6.970 7.080 6.900 6.990 715,336 +0.08(+1.16%)
Jul 29, 2014 6.330 7.035 6.315 6.910 2,068,364 +0.63(+10.03%)
Jul 28, 2014 6.280 6.330 6.230 6.280 980,535 -0.01(-0.16%)
Jul 25, 2014 6.240 6.320 6.210 6.290 667,778 +0.00(+0.00%)
Jul 24, 2014 6.320 6.350 6.260 6.290 273,913 +0.01(+0.16%)
Jul 23, 2014 6.270 6.340 6.250 6.280 308,453 +0.00(+0.00%)
Jul 22, 2014 6.300 6.330 6.240 6.280 613,566 +0.03(+0.48%)
Jul 21, 2014 6.250 6.290 6.230 6.250 1,059,787 -0.03(-0.48%)
Jul 18, 2014 6.180 6.328 6.180 6.280 969,003 +0.08(+1.29%)
Jul 17, 2014 6.260 6.320 6.190 6.200 473,899 -0.09(-1.43%)
Jul 16, 2014 6.350 6.385 6.290 6.290 468,720 -0.01(-0.16%)
Jul 15, 2014 6.350 6.390 6.290 6.300 694,506 -0.03(-0.47%)
Jul 14, 2014 6.430 6.460 6.330 6.330 583,980 -0.05(-0.78%)
Jul 11, 2014 6.400 6.440 6.370 6.380 322,399 -0.05(-0.78%)
Jul 10, 2014 6.300 6.470 6.270 6.430 347,240 -0.02(-0.31%)
Jul 09, 2014 6.440 6.510 6.370 6.450 458,549 +0.01(+0.16%)
Jul 08, 2014 6.450 6.540 6.360 6.440 502,133 -0.05(-0.77%)
Jul 07, 2014 6.570 6.570 6.480 6.490 393,799 -0.12(-1.82%)
Jul 03, 2014 6.570 6.610 6.610 6.610 145,900 +0.09(+1.38%)
Jul 02, 2014 6.550 6.590 6.470 6.520 260,280 -0.06(-0.91%)
Jul 01, 2014 6.570 6.665 6.550 6.580 485,419 +0.06(+0.92%)
Jun 30, 2014 6.520 6.570 6.490 6.520 314,925 -0.03(-0.46%)
Jun 27, 2014 6.490 6.595 6.490 6.550 875,767 +0.02(+0.31%)
Jun 26, 2014 6.570 6.610 6.510 6.530 263,829 -0.07(-1.06%)
Jun 25, 2014 6.500 6.610 6.450 6.600 359,794 +0.05(+0.76%)
Jun 24, 2014 6.530 6.630 6.505 6.550 418,175 -0.01(-0.15%)
Jun 23, 2014 6.540 6.600 6.452 6.560 502,542 +0.00(+0.00%)
Jun 20, 2014 6.570 6.590 6.480 6.560 631,209 +0.04(+0.61%)
Jun 19, 2014 6.590 6.620 6.500 6.520 333,527 -0.02(-0.31%)
Jun 18, 2014 6.420 6.540 6.340 6.540 1,140,224 +0.09(+1.40%)
Jun 17, 2014 6.420 6.520 6.330 6.450 530,701 +0.01(+0.16%)
Jun 16, 2014 6.430 6.450 6.355 6.440 239,013 +0.03(+0.47%)
Jun 13, 2014 6.430 6.489 6.290 6.410 958,810 +0.02(+0.31%)
Jun 12, 2014 6.530 6.580 6.390 6.390 625,634 -0.18(-2.74%)
Jun 11, 2014 6.580 6.650 6.540 6.570 253,445 -0.07(-1.05%)
Jun 10, 2014 6.570 6.650 6.550 6.640 304,391 +0.09(+1.37%)
Jun 06, 2014 6.520 6.630 6.500 6.550 600,556 +0.00(+0.00%)
Jun 05, 2014 6.480 6.570 6.430 6.550 602,956 +0.07(+1.08%)
Jun 04, 2014 6.400 6.500 6.400 6.480 386,033 +0.02(+0.31%)
Jun 03, 2014 6.540 6.540 6.440 6.460 627,561 -0.08(-1.22%)
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.