Financial News

Dennys Corp (NQ: DENN )

6.860 +0.180 (+2.69%)
Streaming Delayed Price Updated: 2:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 6.620 6.850 6.525 6.680 512,943 +0.07(+1.06%)
Sep 17, 2024 6.620 6.710 6.545 6.610 666,946 +0.09(+1.38%)
Sep 16, 2024 6.330 6.535 6.225 6.520 843,100 +0.15(+2.35%)
Sep 13, 2024 5.910 6.380 5.850 6.370 1,144,626 +0.51(+8.70%)
Sep 12, 2024 5.890 5.920 5.760 5.860 614,019 +0.02(+0.34%)
Sep 11, 2024 5.860 5.870 5.640 5.840 623,395 -0.01(-0.17%)
Sep 10, 2024 5.870 5.910 5.780 5.850 324,432 -0.03(-0.51%)
Sep 09, 2024 6.020 6.045 5.830 5.880 545,333 -0.16(-2.65%)
Sep 06, 2024 6.100 6.145 6.005 6.040 404,242 -0.03(-0.49%)
Sep 05, 2024 6.220 6.230 5.990 6.070 375,079 -0.13(-2.10%)
Sep 04, 2024 6.120 6.300 6.120 6.200 406,037 +0.05(+0.81%)
Sep 03, 2024 6.450 6.540 6.140 6.150 570,148 -0.39(-5.96%)
Aug 30, 2024 6.600 6.640 6.370 6.540 598,676 -0.06(-0.91%)
Aug 29, 2024 6.280 6.670 6.270 6.600 913,867 +0.33(+5.26%)
Aug 28, 2024 6.270 6.280 6.174 6.270 296,347 -0.02(-0.32%)
Aug 27, 2024 6.250 6.305 6.140 6.290 344,553 +0.02(+0.32%)
Aug 26, 2024 6.270 6.370 6.230 6.270 545,737 +0.02(+0.32%)
Aug 23, 2024 6.110 6.355 6.110 6.250 409,317 +0.17(+2.80%)
Aug 22, 2024 6.260 6.260 6.070 6.080 301,762 -0.21(-3.34%)
Aug 21, 2024 6.170 6.330 6.135 6.290 334,474 +0.13(+2.11%)
Aug 20, 2024 6.260 6.290 6.144 6.160 274,883 -0.13(-2.07%)
Aug 19, 2024 6.180 6.320 6.180 6.290 362,252 +0.14(+2.28%)
Aug 16, 2024 6.130 6.180 6.080 6.150 701,608 +0.00(+0.00%)
Aug 15, 2024 5.970 6.245 5.930 6.150 830,548 +0.34(+5.85%)
Aug 14, 2024 5.900 5.900 5.710 5.810 665,521 -0.04(-0.68%)
Aug 13, 2024 5.700 5.905 5.670 5.850 921,166 +0.22(+3.91%)
Aug 12, 2024 5.820 5.850 5.590 5.630 757,073 -0.18(-3.10%)
Aug 09, 2024 5.820 5.880 5.730 5.810 935,925 +0.02(+0.35%)
Aug 08, 2024 5.920 6.035 5.740 5.790 738,495 -0.05(-0.86%)
Aug 07, 2024 6.140 6.170 5.805 5.840 916,006 -0.18(-2.99%)
Aug 06, 2024 6.080 6.245 6.005 6.020 970,303 -0.06(-0.99%)
Aug 05, 2024 6.270 6.350 6.030 6.080 1,009,576 -0.50(-7.60%)
Aug 02, 2024 6.830 6.880 6.480 6.580 664,956 -0.42(-6.00%)
Aug 01, 2024 7.330 7.406 6.970 7.000 1,000,375 -0.36(-4.89%)
Jul 31, 2024 7.100 7.610 6.790 7.360 1,293,027 -0.29(-3.79%)
Jul 30, 2024 7.540 7.700 7.460 7.650 889,103 +0.17(+2.27%)
Jul 29, 2024 7.490 7.550 7.360 7.480 560,059 +0.03(+0.40%)
Jul 26, 2024 7.420 7.570 7.290 7.450 735,766 +0.09(+1.22%)
Jul 25, 2024 7.120 7.440 7.090 7.360 546,461 +0.29(+4.10%)
Jul 24, 2024 7.410 7.410 7.040 7.070 402,423 -0.34(-4.59%)
Jul 23, 2024 7.470 7.625 7.400 7.410 454,203 -0.12(-1.59%)
Jul 22, 2024 7.280 7.570 7.145 7.530 685,355 +0.32(+4.44%)
Jul 19, 2024 7.290 7.290 7.100 7.210 526,810 -0.04(-0.55%)
Jul 18, 2024 7.440 7.620 7.240 7.250 892,030 -0.28(-3.72%)
Jul 17, 2024 7.420 7.620 7.420 7.530 434,413 +0.02(+0.27%)
Jul 16, 2024 7.140 7.530 7.140 7.510 595,174 +0.37(+5.18%)
Jul 15, 2024 7.200 7.330 7.100 7.140 604,041 -0.01(-0.14%)
Jul 12, 2024 7.020 7.220 6.940 7.150 496,229 +0.21(+3.03%)
Jul 11, 2024 6.620 7.065 6.590 6.940 550,686 +0.41(+6.28%)
Jul 10, 2024 6.490 6.555 6.410 6.530 399,791 +0.04(+0.62%)
Jul 09, 2024 6.600 6.680 6.460 6.490 624,084 -0.10(-1.52%)
Jul 08, 2024 6.600 6.740 6.560 6.590 486,012 +0.06(+0.92%)
Jul 05, 2024 6.470 6.550 6.440 6.530 661,029 +0.06(+0.93%)
Jul 03, 2024 6.760 6.770 6.455 6.470 456,501 -0.30(-4.43%)
Jul 02, 2024 6.740 6.860 6.730 6.770 562,690 +0.09(+1.35%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback