Financial News

Dennys Corp (NQ: DENN )

15.83 USD +0.43 (+2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 0.5800 0.5800 0.5400 0.5400 15,500 -0.04(-6.90%)
Mar 28, 2003 0.5100 0.5800 0.5100 0.5800 5,700 +0.00(+0.00%)
Mar 27, 2003 0.5500 0.5800 0.5500 0.5800 4,200 +0.06(+11.54%)
Mar 26, 2003 0.5200 0.5200 0.5200 0.5200 1,000 -0.01(-1.89%)
Mar 25, 2003 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Mar 24, 2003 0.5400 0.5500 0.5100 0.5300 46,800 -0.01(-1.85%)
Mar 21, 2003 0.4800 0.4800 0.4800 0.5400 25,000 +0.04(+8.00%)
Mar 20, 2003 0.5500 0.5500 0.4000 0.5000 61,600 -0.05(-9.09%)
Mar 19, 2003 0.3800 0.5500 0.3450 0.5500 944,900 -0.06(-9.84%)
Mar 14, 2003 0.5600 0.6100 0.5600 0.6100 1,600 -0.03(-4.69%)
Mar 13, 2003 0.6100 0.6500 0.6100 0.6400 7,800 +0.04(+6.67%)
Mar 12, 2003 0.5600 0.6000 0.5600 0.6000 14,000 +0.00(+0.00%)
Mar 11, 2003 0.6500 0.6500 0.6000 0.6000 16,300 -0.05(-7.69%)
Mar 10, 2003 0.6500 0.6500 0.6100 0.6500 42,900 +0.05(+8.33%)
Mar 07, 2003 0.6000 0.6000 0.6000 0.6000 15,000 -0.01(-1.64%)
Mar 06, 2003 0.6100 0.6100 0.6100 0.6100 142,500 +0.00(+0.00%)
Mar 05, 2003 0.6000 0.6100 0.6000 0.6100 6,000 -0.04(-6.15%)
Mar 04, 2003 0.6000 0.6500 0.6000 0.6500 16,900 -0.02(-2.99%)
Mar 03, 2003 0.6400 0.6700 0.6000 0.6700 17,400 +0.07(+11.67%)
Feb 28, 2003 0.6700 0.6700 0.6000 0.6000 36,100 -0.07(-10.45%)
Feb 27, 2003 0.6300 0.6700 0.6300 0.6700 10,600 +0.04(+6.35%)
Feb 26, 2003 0.6300 0.6300 0.6300 0.6300 300 +0.00(+0.00%)
Feb 25, 2003 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Feb 24, 2003 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Feb 21, 2003 0.6300 0.6300 0.6300 0.6300 1,500 -0.04(-5.26%)
Feb 20, 2003 0.6500 0.6650 0.6500 0.6650 160,000 +0.02(+2.31%)
Feb 19, 2003 0.6700 0.6700 0.6500 0.6500 10,000 -0.03(-4.41%)
Feb 18, 2003 0.7000 0.7000 0.6800 0.6800 47,200 +0.00(+0.00%)
Feb 14, 2003 0.6200 0.6800 0.6200 0.6800 2,700 -0.02(-2.86%)
Feb 13, 2003 0.6800 0.7000 0.6800 0.7000 16,100 +0.03(+4.48%)
Feb 12, 2003 0.6500 0.6700 0.6300 0.6700 17,000 +0.07(+11.67%)
Feb 11, 2003 0.6200 0.6300 0.6000 0.6000 8,100 -0.05(-7.69%)
Feb 10, 2003 0.6500 0.6800 0.6500 0.6500 3,400 +0.00(+0.00%)
Feb 07, 2003 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Feb 06, 2003 0.6800 0.6800 0.6500 0.6500 3,900 +0.00(+0.00%)
Feb 05, 2003 0.6500 0.6600 0.6500 0.6500 8,900 +0.02(+3.17%)
Feb 04, 2003 0.6000 0.6500 0.6000 0.6300 23,100 +0.04(+6.78%)
Feb 03, 2003 0.6000 0.6000 0.4500 0.5900 109,600 -0.06(-9.23%)
Jan 31, 2003 0.6500 0.7000 0.6500 0.6500 18,500 +0.00(+0.00%)
Jan 30, 2003 0.6500 0.6500 0.6500 0.6500 400 -0.05(-7.14%)
Jan 29, 2003 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
Jan 28, 2003 0.6800 0.7100 0.6500 0.7000 85,400 +0.00(+0.00%)
Jan 27, 2003 0.7000 0.7000 0.6800 0.7000 7,800 +0.00(+0.00%)
Jan 24, 2003 0.7000 0.7100 0.7000 0.7000 28,700 -0.05(-6.67%)
Jan 23, 2003 0.7400 0.7800 0.7000 0.7500 223,300 +0.05(+7.14%)
Jan 22, 2003 0.7200 0.7500 0.7000 0.7000 9,400 -0.06(-7.89%)
Jan 21, 2003 0.7600 0.7600 0.7600 0.7600 6,200 -0.01(-1.30%)
Jan 17, 2003 0.7700 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Jan 16, 2003 0.7700 0.7700 0.7700 0.7700 4,100 -0.03(-3.75%)
Jan 15, 2003 0.7600 0.8000 0.7600 0.8000 31,200 +0.00(+0.00%)
Jan 14, 2003 0.7500 0.8200 0.7500 0.8000 43,700 -0.04(-4.76%)
Jan 13, 2003 0.8500 0.8500 0.8400 0.8400 900 +0.05(+6.33%)
Jan 10, 2003 0.7300 0.7900 0.7300 0.7900 4,000 +0.04(+5.33%)
Jan 09, 2003 0.7800 0.8500 0.7500 0.7500 33,000 -0.05(-6.25%)
Jan 08, 2003 0.8000 0.8000 0.7500 0.8000 19,000 +0.00(+0.00%)
Jan 07, 2003 0.8000 0.8000 0.8000 0.8000 5,800 +0.03(+3.90%)
Jan 06, 2003 0.6800 0.8000 0.6800 0.7700 30,100 +0.13(+20.31%)
Jan 03, 2003 0.6400 0.6400 0.6400 0.6400 400 -0.01(-1.54%)
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