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, 2007 3.770 3.800 3.735 3.750 362,730 -0.07(-1.83%)
Dec 28, 2007 4.000 4.020 3.770 3.820 581,483 -0.14(-3.54%)
Dec 27, 2007 4.220 4.220 3.930 3.960 386,499 -0.26(-6.16%)
Dec 26, 2007 4.000 4.230 3.960 4.220 370,261 +0.19(+4.71%)
Dec 24, 2007 4.070 4.090 4.020 4.030 171,598 -0.04(-0.98%)
Dec 21, 2007 4.130 4.140 3.970 4.070 965,873 +0.03(+0.74%)
Dec 20, 2007 3.920 4.040 3.840 4.040 650,568 +0.17(+4.39%)
Dec 19, 2007 3.820 3.950 3.780 3.870 386,440 +0.05(+1.31%)
Dec 18, 2007 3.840 3.930 3.770 3.820 499,623 +0.06(+1.60%)
Dec 17, 2007 3.920 3.960 3.750 3.760 424,107 -0.18(-4.57%)
Dec 14, 2007 4.010 4.090 3.920 3.940 421,380 -0.12(-2.96%)
Dec 13, 2007 4.010 4.120 3.990 4.060 272,973 +0.04(+1.00%)
Dec 12, 2007 4.090 4.180 3.940 4.020 651,251 +0.05(+1.26%)
Dec 11, 2007 4.170 4.245 3.950 3.970 639,736 -0.21(-5.02%)
Dec 10, 2007 4.340 4.360 4.150 4.180 534,937 -0.18(-4.13%)
Dec 07, 2007 4.100 4.420 4.070 4.360 625,261 +0.26(+6.34%)
Dec 06, 2007 4.150 4.150 4.040 4.100 692,357 -0.05(-1.20%)
Dec 05, 2007 4.070 4.210 4.040 4.150 440,981 +0.15(+3.75%)
Dec 04, 2007 3.900 4.070 3.900 4.000 435,166 +0.07(+1.78%)
Dec 03, 2007 4.070 4.220 3.920 3.930 376,025 -0.17(-4.15%)
Nov 30, 2007 4.220 4.250 4.060 4.100 456,085 -0.06(-1.44%)
Nov 29, 2007 4.120 4.210 4.060 4.160 362,069 +0.04(+0.97%)
Nov 28, 2007 3.850 4.190 3.800 4.120 754,849 +0.31(+8.14%)
Nov 27, 2007 3.790 3.850 3.760 3.810 294,581 +0.01(+0.26%)
Nov 26, 2007 3.950 3.962 3.770 3.800 364,201 -0.15(-3.80%)
Nov 23, 2007 3.790 3.970 3.750 3.950 167,927 +0.20(+5.33%)
Nov 21, 2007 3.800 3.850 3.730 3.750 337,956 -0.11(-2.85%)
Nov 20, 2007 3.950 3.974 3.800 3.860 410,490 -0.10(-2.53%)
Nov 19, 2007 4.060 4.060 3.930 3.960 593,088 -0.15(-3.65%)
Nov 16, 2007 4.050 4.140 3.960 4.110 555,080 +0.07(+1.73%)
Nov 15, 2007 4.060 4.110 4.000 4.040 238,742 -0.05(-1.22%)
Nov 14, 2007 4.170 4.170 4.040 4.090 353,343 -0.07(-1.68%)
Nov 13, 2007 4.090 4.160 4.060 4.160 493,023 +0.10(+2.46%)
Nov 12, 2007 4.080 4.160 4.000 4.060 369,108 -0.02(-0.49%)
Nov 09, 2007 4.160 4.230 4.010 4.080 503,771 -0.12(-2.86%)
Nov 08, 2007 4.220 4.300 4.120 4.200 441,205 +0.04(+0.96%)
Nov 07, 2007 4.160 4.290 4.130 4.160 665,125 -0.06(-1.42%)
Nov 06, 2007 4.190 4.310 4.100 4.220 839,114 +0.03(+0.72%)
Nov 05, 2007 4.460 4.460 4.070 4.190 1,407,011 -0.33(-7.30%)
Nov 02, 2007 4.510 4.800 4.500 4.520 698,342 +0.07(+1.57%)
Nov 01, 2007 4.680 4.680 4.410 4.450 2,356,394 -0.37(-7.68%)
Oct 31, 2007 4.790 4.870 4.700 4.820 953,947 +0.04(+0.84%)
Oct 30, 2007 4.810 4.835 4.700 4.780 564,215 -0.04(-0.83%)
Oct 29, 2007 4.820 4.860 4.740 4.820 536,059 +0.03(+0.63%)
Oct 26, 2007 4.760 4.890 4.670 4.790 348,242 +0.09(+1.91%)
Oct 25, 2007 4.910 4.940 4.670 4.700 499,856 -0.19(-3.89%)
Oct 24, 2007 4.930 4.980 4.690 4.890 747,968 -0.09(-1.81%)
Oct 23, 2007 4.840 4.990 4.800 4.980 1,028,536 +0.20(+4.18%)
Oct 22, 2007 4.700 4.780 4.620 4.780 459,700 +0.02(+0.42%)
Oct 19, 2007 4.890 4.900 4.740 4.760 841,730 -0.14(-2.86%)
Oct 18, 2007 4.810 4.900 4.710 4.900 880,528 +0.07(+1.45%)
Oct 17, 2007 4.770 4.830 4.650 4.830 813,165 +0.08(+1.68%)
Oct 16, 2007 4.640 4.750 4.610 4.750 638,136 +0.09(+1.93%)
Oct 15, 2007 4.790 4.790 4.610 4.660 482,487 -0.10(-2.10%)
Oct 12, 2007 4.690 4.790 4.670 4.760 959,855 +0.07(+1.49%)
Oct 11, 2007 4.760 4.790 4.600 4.690 777,749 -0.06(-1.26%)
Oct 10, 2007 4.520 4.870 4.450 4.750 2,126,127 +0.24(+5.32%)
Oct 09, 2007 4.440 4.520 4.410 4.510 350,094 +0.06(+1.35%)
Oct 08, 2007 4.390 4.450 4.330 4.450 324,456 +0.05(+1.14%)
Oct 05, 2007 4.370 4.440 4.330 4.400 638,438 +0.08(+1.85%)
Oct 04, 2007 4.310 4.330 4.240 4.320 207,894 +0.03(+0.70%)
Oct 03, 2007 4.210 4.300 4.200 4.290 281,544 +0.05(+1.18%)
Oct 02, 2007 4.180 4.290 4.160 4.240 434,497 +0.04(+0.95%)
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.