Financial News

Dennys Corp (NQ: DENN )

14.07 USD -0.57 (-3.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 1.600 1.650 1.600 1.600 153,066 +0.00(+0.00%)
Feb 26, 2009 1.600 1.680 1.600 1.600 135,898 +0.01(+0.63%)
Feb 25, 2009 1.640 1.680 1.570 1.590 188,284 -0.06(-3.64%)
Feb 24, 2009 1.670 1.703 1.630 1.650 335,169 +0.03(+1.85%)
Feb 23, 2009 1.790 1.830 1.600 1.620 394,808 -0.16(-8.99%)
Feb 20, 2009 1.760 1.850 1.700 1.780 289,095 -0.02(-1.11%)
Feb 19, 2009 1.900 1.920 1.740 1.800 626,526 -0.20(-10.00%)
Feb 18, 2009 2.030 2.150 1.950 2.000 314,647 -0.05(-2.44%)
Feb 17, 2009 2.170 2.170 2.010 2.050 507,304 -0.11(-5.09%)
Feb 13, 2009 2.160 2.230 2.140 2.160 360,894 +0.01(+0.47%)
Feb 12, 2009 2.123 2.230 2.110 2.150 615,554 +0.01(+0.47%)
Feb 11, 2009 2.100 2.170 2.080 2.140 471,158 +0.02(+0.94%)
Feb 10, 2009 2.160 2.210 2.060 2.120 677,209 +0.00(+0.00%)
Feb 09, 2009 2.090 2.150 2.020 2.120 237,726 +0.00(+0.00%)
Feb 06, 2009 2.050 2.150 2.000 2.120 476,304 +0.09(+4.43%)
Feb 05, 2009 1.910 2.040 1.860 2.030 292,289 +0.11(+5.73%)
Feb 04, 2009 1.990 2.030 1.800 1.920 1,065,679 -0.04(-2.04%)
Feb 03, 2009 2.000 2.006 1.930 1.960 426,677 +0.04(+2.08%)
Feb 02, 2009 1.750 2.000 1.730 1.920 838,599 +0.20(+11.63%)
Jan 30, 2009 1.800 1.830 1.660 1.720 330,195 -0.05(-2.82%)
Jan 29, 2009 1.890 1.910 1.760 1.770 282,416 -0.12(-6.35%)
Jan 28, 2009 1.760 1.890 1.736 1.890 390,759 +0.16(+9.25%)
Jan 27, 2009 1.600 1.750 1.550 1.730 274,227 +0.14(+8.81%)
Jan 26, 2009 1.500 1.600 1.500 1.590 171,376 +0.07(+4.61%)
Jan 23, 2009 1.530 1.580 1.510 1.520 138,912 -0.06(-3.80%)
Jan 22, 2009 1.540 1.620 1.500 1.580 151,416 +0.00(+0.00%)
Jan 21, 2009 1.530 1.600 1.500 1.580 386,053 +0.07(+4.64%)
Jan 20, 2009 1.660 1.700 1.500 1.510 323,826 -0.17(-10.12%)
Jan 16, 2009 1.600 1.720 1.600 1.680 248,710 +0.09(+5.66%)
Jan 15, 2009 1.500 1.680 1.420 1.590 519,477 +0.09(+6.00%)
Jan 14, 2009 1.710 1.728 1.460 1.500 666,272 -0.18(-10.71%)
Jan 13, 2009 1.710 1.810 1.670 1.680 219,946 -0.01(-0.59%)
Jan 12, 2009 1.850 1.910 1.670 1.690 290,652 -0.16(-8.65%)
Jan 09, 2009 2.000 2.000 1.850 1.850 259,080 -0.15(-7.50%)
Jan 08, 2009 1.960 2.020 1.910 2.000 152,834 +0.04(+2.04%)
Jan 07, 2009 2.000 2.020 1.860 1.960 194,169 -0.07(-3.45%)
Jan 06, 2009 2.040 2.080 1.980 2.030 591,206 +0.02(+1.00%)
Jan 05, 2009 2.060 2.060 1.950 2.010 346,293 -0.02(-0.99%)
Jan 02, 2009 1.990 2.040 1.970 2.030 148,842 +0.04(+2.01%)
Dec 31, 2008 1.880 2.020 1.840 1.990 227,474 +0.11(+5.85%)
Dec 30, 2008 1.950 2.008 1.870 1.880 312,950 -0.04(-2.08%)
Dec 29, 2008 2.000 2.050 1.860 1.920 227,860 -0.08(-4.00%)
Dec 26, 2008 2.020 2.100 1.980 2.000 165,882 -0.01(-0.50%)
Dec 24, 2008 2.250 2.250 1.920 2.010 170,914 -0.08(-3.83%)
Dec 23, 2008 2.100 2.130 2.010 2.090 154,396 +0.02(+0.97%)
Dec 22, 2008 2.150 2.210 1.930 2.070 554,323 -0.06(-2.82%)
Dec 19, 2008 1.860 2.220 1.830 2.130 743,259 +0.13(+6.50%)
Dec 18, 2008 2.140 2.390 1.980 2.000 486,862 -0.08(-3.85%)
Dec 17, 2008 1.940 2.140 1.890 2.080 284,343 +0.10(+5.05%)
Dec 16, 2008 1.810 1.980 1.770 1.980 393,265 +0.21(+11.86%)
Dec 15, 2008 1.900 2.040 1.590 1.770 255,444 -0.12(-6.35%)
Dec 12, 2008 1.790 1.910 1.750 1.890 152,730 +0.04(+2.16%)
Dec 11, 2008 1.970 1.970 1.800 1.850 300,757 -0.16(-7.96%)
Dec 10, 2008 1.920 2.040 1.870 2.010 249,126 +0.12(+6.35%)
Dec 09, 2008 1.930 1.970 1.800 1.890 244,285 -0.07(-3.57%)
Dec 08, 2008 1.850 1.970 1.850 1.960 365,731 +0.11(+5.95%)
Dec 05, 2008 1.690 1.850 1.590 1.850 152,983 +0.12(+6.94%)
Dec 04, 2008 1.760 1.850 1.700 1.730 128,890 -0.07(-3.89%)
Dec 03, 2008 1.710 1.880 1.630 1.800 193,179 +0.08(+4.65%)
Dec 02, 2008 1.610 1.730 1.610 1.720 166,566 +0.15(+9.55%)
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