Dennys Corp (NQ: DENN )

15.10 USD +0.32 (+2.17%)
Streaming Delayed Price Updated: 2:56 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 0.4000 0.4200 0.3500 0.4100 141,000 +0.06(+17.14%)
Dec 30, 2003 0.3900 0.4200 0.3300 0.3500 1,128,232 -0.06(-14.63%)
Dec 29, 2003 0.4000 0.4200 0.3800 0.4100 245,647 +0.00(+1.23%)
Dec 26, 2003 0.3900 0.4100 0.3900 0.4050 58,308 -0.00(-1.22%)
Dec 24, 2003 0.4100 0.4200 0.4000 0.4100 146,070 -0.01(-2.38%)
Dec 23, 2003 0.3600 0.4200 0.3600 0.4200 160,424 +0.06(+16.67%)
Dec 22, 2003 0.3300 0.3750 0.3300 0.3600 104,789 +0.01(+2.86%)
Dec 19, 2003 0.3200 0.3700 0.3200 0.3500 75,512 +0.00(+0.00%)
Dec 18, 2003 0.3300 0.3500 0.3200 0.3500 35,349 +0.02(+7.69%)
Dec 17, 2003 0.3300 0.3400 0.3200 0.3250 316,387 -0.01(-1.52%)
Dec 16, 2003 0.3300 0.3300 0.3200 0.3300 114,700 -0.01(-2.94%)
Dec 15, 2003 0.3700 0.3800 0.3300 0.3400 601,273 -0.03(-8.11%)
Dec 12, 2003 0.3800 0.3800 0.3700 0.3700 19,550 -0.02(-3.90%)
Dec 11, 2003 0.3800 0.3900 0.3800 0.3850 130,400 +0.01(+1.32%)
Dec 10, 2003 0.3900 0.3900 0.3800 0.3800 182,500 -0.01(-1.30%)
Dec 09, 2003 0.3800 0.3900 0.3800 0.3850 78,380 +0.01(+1.32%)
Dec 08, 2003 0.3800 0.3900 0.3800 0.3800 55,581 -0.01(-1.30%)
Dec 05, 2003 0.3750 0.3900 0.3800 0.3850 260,750 +0.01(+2.67%)
Dec 04, 2003 0.4100 0.4100 0.3750 0.3750 431,404 -0.03(-8.54%)
Dec 03, 2003 0.4200 0.4200 0.3800 0.4100 265,049 +0.01(+2.50%)
Dec 02, 2003 0.4200 0.4200 0.4000 0.4000 105,482 -0.02(-4.76%)
Dec 01, 2003 0.4300 0.4300 0.4100 0.4200 215,674 -0.01(-1.18%)
Nov 28, 2003 0.4400 0.4400 0.4250 0.4250 2,360 -0.02(-3.41%)
Nov 26, 2003 0.4200 0.4400 0.4100 0.4400 212,462 +0.02(+4.76%)
Nov 25, 2003 0.4300 0.4300 0.4000 0.4200 387,800 +0.00(+0.00%)
Nov 24, 2003 0.4300 0.4300 0.4000 0.4200 319,300 -0.01(-2.33%)
Nov 21, 2003 0.4400 0.4400 0.4300 0.4300 117,772 -0.02(-3.37%)
Nov 20, 2003 0.4300 0.4450 0.4300 0.4450 407,153 +0.00(+0.00%)
Nov 19, 2003 0.4000 0.4500 0.3900 0.4450 905,200 +0.04(+11.25%)
Nov 18, 2003 0.4200 0.4200 0.3900 0.4000 1,043,400 -0.01(-2.44%)
Nov 17, 2003 0.4100 0.4100 0.4000 0.4100 124,129 +0.01(+2.50%)
Nov 14, 2003 0.4300 0.4300 0.4000 0.4000 69,000 -0.03(-6.98%)
Nov 13, 2003 0.4200 0.4300 0.4000 0.4300 42,716 +0.01(+2.38%)
Nov 12, 2003 0.4100 0.4200 0.3650 0.4200 603,614 -0.01(-2.33%)
Nov 11, 2003 0.4400 0.4600 0.4200 0.4300 341,340 -0.03(-5.49%)
Nov 10, 2003 0.4600 0.4800 0.4300 0.4550 1,111,600 +0.01(+1.11%)
Nov 07, 2003 0.4500 0.4600 0.4500 0.4500 132,105 +0.01(+1.12%)
Nov 06, 2003 0.4600 0.4600 0.4450 0.4450 11,374 +0.01(+1.14%)
Nov 05, 2003 0.4200 0.4700 0.4200 0.4400 105,000 +0.03(+7.32%)
Nov 04, 2003 0.4500 0.4500 0.4100 0.4100 90,500 -0.03(-6.82%)
Nov 03, 2003 0.4800 0.4900 0.4000 0.4400 286,200 -0.05(-10.20%)
Oct 31, 2003 0.4500 0.5000 0.4400 0.4900 754,500 +0.02(+4.26%)
Oct 30, 2003 0.3600 0.4900 0.3600 0.4700 3,445,700 +0.11(+30.56%)
Oct 29, 2003 0.3300 0.3700 0.3300 0.3600 553,500 +0.03(+9.09%)
Oct 28, 2003 0.3350 0.3350 0.3100 0.3300 116,200 +0.01(+3.13%)
Oct 27, 2003 0.3300 0.3400 0.3100 0.3200 232,600 +0.01(+3.23%)
Oct 24, 2003 0.3500 0.3500 0.3100 0.3100 82,300 -0.04(-11.43%)
Oct 23, 2003 0.3700 0.3700 0.3400 0.3500 137,800 -0.01(-2.78%)
Oct 22, 2003 0.3200 0.3700 0.3200 0.3600 363,900 +0.03(+9.09%)
Oct 21, 2003 0.2950 0.3300 0.2950 0.3300 2,281,100 +0.03(+10.00%)
Oct 20, 2003 0.3200 0.3200 0.2900 0.3000 305,900 -0.02(-6.25%)
Oct 17, 2003 0.3200 0.3200 0.3200 0.3200 91,000 +0.00(+0.00%)
Oct 16, 2003 0.3200 0.3300 0.3200 0.3200 230,800 +0.00(+0.00%)
Oct 15, 2003 0.3600 0.3600 0.2900 0.3200 4,047,600 -0.04(-11.11%)
Oct 14, 2003 0.4000 0.4200 0.3200 0.3600 280,900 -0.07(-16.28%)
Oct 13, 2003 0.4300 0.4300 0.4300 0.4300 3,000 +0.01(+2.38%)
Oct 10, 2003 0.4100 0.4200 0.3700 0.4200 124,900 -0.01(-2.33%)
Oct 09, 2003 0.4500 0.4500 0.4100 0.4300 20,700 -0.02(-4.44%)
Oct 08, 2003 0.4000 0.4500 0.4000 0.4500 42,100 +0.05(+12.50%)
Oct 07, 2003 0.4500 0.4500 0.3800 0.4000 81,300 -0.05(-11.11%)
Oct 06, 2003 0.4000 0.4500 0.4000 0.4500 3,500 +0.04(+9.76%)
Oct 03, 2003 0.4000 0.4500 0.4000 0.4100 160,300 +0.01(+2.50%)
Oct 02, 2003 0.4300 0.4300 0.4000 0.4000 19,800 -0.03(-6.98%)
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.