Dennys Corp (NQ: DENN )

14.64 USD -0.31 (-2.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 4.600 4.600 4.450 4.500 695,300 -0.05(-1.10%)
Dec 30, 2004 4.400 4.650 4.390 4.550 1,556,900 +0.15(+3.41%)
Dec 29, 2004 4.400 4.420 4.380 4.400 137,000 +0.00(+0.00%)
Dec 28, 2004 4.370 4.410 4.320 4.400 242,200 +0.03(+0.69%)
Dec 27, 2004 4.390 4.390 4.350 4.370 59,600 -0.03(-0.68%)
Dec 23, 2004 4.400 4.480 4.330 4.400 139,500 +0.07(+1.62%)
Dec 22, 2004 4.490 4.490 4.330 4.330 146,500 -0.15(-3.35%)
Dec 21, 2004 4.270 4.500 4.260 4.480 294,100 +0.22(+5.16%)
Dec 20, 2004 4.300 4.320 4.230 4.260 309,900 -0.15(-3.40%)
Dec 17, 2004 4.230 4.410 4.200 4.410 618,000 +0.21(+5.00%)
Dec 16, 2004 4.110 4.200 4.000 4.200 565,400 +0.10(+2.44%)
Dec 15, 2004 4.220 4.300 4.000 4.100 511,900 -0.13(-3.07%)
Dec 14, 2004 4.260 4.330 4.220 4.230 193,700 -0.07(-1.63%)
Dec 13, 2004 4.360 4.360 4.300 4.300 261,700 -0.05(-1.15%)
Dec 10, 2004 4.380 4.500 4.350 4.350 779,800 -0.07(-1.58%)
Dec 09, 2004 4.360 4.460 4.320 4.420 337,600 +0.02(+0.45%)
Dec 08, 2004 4.450 4.460 4.360 4.400 529,700 -0.04(-0.90%)
Dec 07, 2004 4.480 4.490 4.430 4.440 624,200 -0.01(-0.22%)
Dec 06, 2004 4.400 4.450 4.370 4.450 234,000 -0.03(-0.67%)
Dec 03, 2004 4.530 4.530 4.200 4.480 1,450,900 -0.04(-0.99%)
Dec 02, 2004 4.460 4.560 4.460 4.525 5,576,200 +0.07(+1.46%)
Dec 01, 2004 4.380 4.500 4.380 4.460 304,900 +0.06(+1.36%)
Nov 30, 2004 4.490 4.490 4.360 4.400 111,400 -0.02(-0.45%)
Nov 29, 2004 4.750 4.750 4.400 4.420 224,500 -0.26(-5.56%)
Nov 26, 2004 4.650 4.700 4.580 4.680 119,100 +0.03(+0.65%)
Nov 24, 2004 4.500 4.690 4.450 4.650 419,300 +0.20(+4.49%)
Nov 23, 2004 4.460 4.490 4.420 4.450 225,400 +0.00(+0.00%)
Nov 22, 2004 4.500 4.510 4.430 4.450 184,500 -0.05(-1.11%)
Nov 19, 2004 4.600 4.600 4.500 4.500 201,300 -0.10(-2.17%)
Nov 18, 2004 4.500 4.600 4.450 4.600 451,200 +0.15(+3.37%)
Nov 17, 2004 4.310 4.500 4.300 4.450 796,800 +0.14(+3.25%)
Nov 16, 2004 4.320 4.320 4.280 4.310 286,300 +0.00(+0.00%)
Nov 15, 2004 4.310 4.320 4.300 4.310 314,600 -0.02(-0.46%)
Nov 12, 2004 4.400 4.400 4.250 4.330 327,000 -0.04(-0.92%)
Nov 11, 2004 4.260 4.450 4.260 4.370 1,054,800 +0.15(+3.55%)
Nov 10, 2004 4.160 4.220 3.950 4.220 456,400 +0.03(+0.72%)
Nov 09, 2004 4.240 4.320 4.140 4.190 1,450,600 +0.04(+0.96%)
Nov 08, 2004 4.000 4.280 3.960 4.150 1,814,000 +0.16(+4.01%)
Nov 05, 2004 3.740 4.000 3.740 3.990 1,202,500 +0.24(+6.40%)
Nov 04, 2004 3.430 3.800 3.420 3.750 1,720,900 +0.36(+10.62%)
Nov 03, 2004 3.320 3.400 3.320 3.390 454,000 +0.11(+3.35%)
Nov 02, 2004 3.310 3.320 3.270 3.280 235,900 -0.04(-1.20%)
Nov 01, 2004 3.260 3.360 3.250 3.320 392,200 +0.06(+1.84%)
Oct 29, 2004 3.190 3.260 3.170 3.260 802,500 +0.06(+1.87%)
Oct 28, 2004 3.270 3.290 2.960 3.200 4,068,300 -0.06(-1.84%)
Oct 27, 2004 2.880 3.340 2.870 3.260 3,202,200 +0.38(+13.19%)
Oct 26, 2004 2.890 2.890 2.870 2.880 355,600 +0.00(+0.00%)
Oct 25, 2004 2.880 2.900 2.820 2.880 222,800 -0.01(-0.35%)
Oct 22, 2004 2.950 2.950 2.890 2.890 129,600 -0.05(-1.70%)
Oct 21, 2004 2.880 2.940 2.840 2.940 228,000 +0.06(+2.08%)
Oct 20, 2004 2.930 2.930 2.820 2.880 157,800 -0.06(-2.04%)
Oct 19, 2004 2.900 2.950 2.880 2.940 476,800 +0.05(+1.73%)
Oct 18, 2004 2.830 2.890 2.830 2.890 254,700 +0.06(+2.12%)
Oct 15, 2004 2.850 2.860 2.820 2.830 53,500 -0.02(-0.70%)
Oct 14, 2004 2.770 2.850 2.750 2.850 190,300 +0.09(+3.26%)
Oct 13, 2004 2.740 2.770 2.710 2.760 97,100 +0.02(+0.73%)
Oct 12, 2004 2.730 2.770 2.710 2.740 45,900 -0.01(-0.36%)
Oct 11, 2004 2.800 2.800 2.750 2.750 10,300 -0.04(-1.43%)
Oct 08, 2004 2.770 2.880 2.770 2.790 301,000 +0.05(+1.82%)
Oct 07, 2004 2.650 2.820 2.600 2.740 692,800 +0.16(+6.20%)
Oct 06, 2004 2.620 2.620 2.500 2.580 703,100 -0.02(-0.77%)
Oct 05, 2004 2.620 2.650 2.570 2.600 313,200 -0.02(-0.76%)
Oct 04, 2004 2.620 2.650 2.600 2.620 68,900 -0.03(-1.13%)
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.