Financial News

Dennys Corp (NQ: DENN )

15.41 USD -0.42 (-2.65%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 1.870 2.360 1.850 2.130 2,714,900 +0.28(+15.14%)
Feb 26, 2004 1.820 1.880 1.780 1.850 650,500 +0.03(+1.65%)
Feb 25, 2004 1.680 1.840 1.680 1.820 1,622,200 +0.17(+10.30%)
Feb 24, 2004 1.470 1.740 1.450 1.650 1,989,400 +0.23(+16.20%)
Feb 23, 2004 1.520 1.540 1.230 1.420 2,507,100 -0.11(-7.19%)
Feb 20, 2004 1.790 1.790 1.530 1.530 1,388,100 -0.26(-14.53%)
Feb 19, 2004 1.600 1.850 1.590 1.790 2,698,300 +0.26(+16.99%)
Feb 18, 2004 1.340 1.660 1.330 1.530 2,576,400 +0.10(+6.95%)
Feb 17, 2004 1.510 1.520 1.270 1.431 2,406,300 -0.11(-7.10%)
Feb 13, 2004 1.190 1.700 1.120 1.540 6,403,300 +0.35(+29.41%)
Feb 12, 2004 0.8600 1.250 0.8400 1.190 6,034,300 +0.33(+38.37%)
Feb 11, 2004 0.7950 0.8600 0.7900 0.8600 1,237,400 +0.06(+8.18%)
Feb 10, 2004 0.7900 0.8000 0.7700 0.7950 1,368,700 +0.02(+1.92%)
Feb 09, 2004 0.6800 0.7900 0.6500 0.7800 866,900 +0.13(+20.00%)
Feb 06, 2004 0.6000 0.6900 0.5700 0.6500 963,800 +0.02(+3.17%)
Feb 05, 2004 0.5100 0.6300 0.5100 0.6300 557,200 +0.12(+23.53%)
Feb 04, 2004 0.5000 0.5200 0.4700 0.5100 417,300 +0.03(+6.25%)
Feb 03, 2004 0.4800 0.4800 0.4800 0.4800 24,600 +0.00(+0.00%)
Feb 02, 2004 0.4800 0.5100 0.4800 0.4800 17,500 -0.04(-7.69%)
Jan 30, 2004 0.4800 0.5200 0.4800 0.5200 35,900 +0.02(+4.00%)
Jan 29, 2004 0.5200 0.5500 0.5000 0.5000 769,500 -0.05(-9.09%)
Jan 28, 2004 0.5800 0.5900 0.5500 0.5500 583,600 -0.04(-6.78%)
Jan 27, 2004 0.5900 0.6100 0.5700 0.5900 223,700 +0.00(+0.00%)
Jan 26, 2004 0.5900 0.5900 0.5700 0.5900 79,400 +0.00(+0.00%)
Jan 23, 2004 0.6000 0.6000 0.5700 0.5900 66,700 -0.01(-0.84%)
Jan 22, 2004 0.5600 0.6000 0.5600 0.5950 67,000 +0.03(+4.39%)
Jan 21, 2004 0.6000 0.6000 0.5600 0.5700 196,300 -0.03(-5.00%)
Jan 20, 2004 0.5900 0.6000 0.5700 0.6000 220,000 +0.02(+3.45%)
Jan 16, 2004 0.5900 0.5900 0.5600 0.5800 131,800 -0.01(-1.69%)
Jan 15, 2004 0.5700 0.5900 0.5600 0.5900 932,235 +0.02(+3.51%)
Jan 14, 2004 0.5600 0.5800 0.5600 0.5700 431,249 +0.00(+0.00%)
Jan 13, 2004 0.5800 0.5900 0.5600 0.5700 1,356,827 +0.00(+0.00%)
Jan 12, 2004 0.5200 0.5800 0.5000 0.5700 941,066 +0.05(+9.62%)
Jan 09, 2004 0.4500 0.5400 0.4500 0.5200 789,869 +0.07(+15.56%)
Jan 08, 2004 0.4800 0.4800 0.4500 0.4500 8,300 -0.03(-6.25%)
Jan 07, 2004 0.4900 0.4900 0.4600 0.4800 79,525 -0.01(-2.04%)
Jan 06, 2004 0.4900 0.4900 0.4600 0.4900 200,400 +0.01(+2.08%)
Jan 05, 2004 0.4800 0.4900 0.4500 0.4800 283,800 +0.03(+6.67%)
Jan 02, 2004 0.4200 0.4800 0.4100 0.4500 168,600 +0.04(+9.76%)
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%)
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