Financial News

Dennys Corp (NQ: DENN )

15.23 USD -0.17 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 4.720 4.750 4.610 4.750 478,878 +0.00(+0.00%)
Mar 30, 2005 4.650 4.750 4.650 4.750 111,446 +0.10(+2.15%)
Mar 29, 2005 4.770 4.780 4.620 4.650 2,269,012 -0.10(-2.11%)
Mar 28, 2005 4.790 4.800 4.600 4.750 111,074 +0.01(+0.21%)
Mar 24, 2005 4.800 4.810 4.600 4.740 874,537 -0.06(-1.25%)
Mar 23, 2005 4.900 4.920 4.800 4.800 385,536 -0.07(-1.44%)
Mar 22, 2005 4.910 4.910 4.840 4.870 325,300 -0.03(-0.61%)
Mar 21, 2005 4.860 4.920 4.800 4.900 701,283 +0.05(+1.03%)
Mar 18, 2005 4.740 4.860 4.720 4.850 816,481 +0.15(+3.19%)
Mar 17, 2005 4.630 4.750 4.620 4.700 247,886 +0.08(+1.73%)
Mar 16, 2005 4.640 4.650 4.580 4.620 175,639 +0.02(+0.43%)
Mar 15, 2005 4.630 4.710 4.600 4.600 526,856 -0.05(-1.08%)
Mar 14, 2005 4.640 4.670 4.500 4.650 229,846 +0.01(+0.22%)
Mar 11, 2005 4.520 4.640 4.450 4.640 145,591 +0.14(+3.11%)
Mar 10, 2005 4.650 4.680 4.450 4.500 1,168,044 -0.20(-4.26%)
Mar 09, 2005 4.920 4.920 4.600 4.700 395,504 -0.20(-4.08%)
Mar 08, 2005 4.930 4.950 4.830 4.900 78,876 +0.00(+0.00%)
Mar 07, 2005 4.950 4.950 4.810 4.900 189,184 -0.02(-0.41%)
Mar 04, 2005 4.850 4.930 4.800 4.920 934,364 +0.13(+2.71%)
Mar 03, 2005 4.800 4.800 4.750 4.790 147,739 +0.00(+0.00%)
Mar 02, 2005 4.720 4.850 4.700 4.790 1,325,357 +0.08(+1.70%)
Mar 01, 2005 4.710 4.730 4.690 4.710 992,784 +0.00(+0.00%)
Feb 28, 2005 4.680 4.750 4.660 4.710 252,598 +0.01(+0.21%)
Feb 25, 2005 4.680 4.700 4.590 4.700 149,499 +0.02(+0.43%)
Feb 24, 2005 4.370 4.700 4.360 4.680 941,954 +0.31(+7.09%)
Feb 23, 2005 4.410 4.410 4.320 4.370 574,978 -0.04(-0.91%)
Feb 22, 2005 4.700 4.710 4.320 4.410 715,411 -0.29(-6.17%)
Feb 18, 2005 4.850 4.880 4.500 4.700 1,673,642 -0.20(-4.08%)
Feb 17, 2005 4.820 4.940 4.800 4.900 751,298 +0.10(+2.08%)
Feb 16, 2005 4.850 4.850 4.800 4.800 194,993 -0.05(-1.03%)
Feb 15, 2005 4.940 4.940 4.760 4.850 320,535 -0.08(-1.62%)
Feb 14, 2005 4.930 4.990 4.920 4.930 398,731 +0.00(+0.00%)
Feb 11, 2005 4.970 4.980 4.930 4.930 338,533 -0.05(-1.00%)
Feb 10, 2005 4.840 5.000 4.830 4.980 906,133 +0.14(+2.89%)
Feb 09, 2005 4.880 4.890 4.750 4.840 317,789 -0.04(-0.82%)
Feb 08, 2005 4.950 5.000 4.710 4.880 731,482 -0.07(-1.31%)
Feb 07, 2005 4.750 4.980 4.730 4.945 2,705,469 +0.20(+4.11%)
Feb 04, 2005 4.750 4.870 4.700 4.750 3,559,015 +0.17(+3.71%)
Feb 03, 2005 4.510 4.600 4.510 4.580 1,440,390 -0.01(-0.22%)
Feb 02, 2005 4.310 4.590 4.300 4.590 947,520 +0.25(+5.76%)
Feb 01, 2005 4.390 4.420 4.330 4.340 506,413 -0.03(-0.69%)
Jan 31, 2005 4.260 4.370 4.130 4.370 698,712 +0.12(+2.82%)
Jan 28, 2005 4.360 4.360 4.230 4.250 135,243 -0.11(-2.52%)
Jan 27, 2005 4.350 4.420 4.300 4.360 393,930 +0.04(+0.93%)
Jan 26, 2005 4.460 4.480 4.250 4.320 1,157,986 -0.18(-4.00%)
Jan 25, 2005 4.590 4.600 4.470 4.500 642,561 -0.06(-1.32%)
Jan 24, 2005 4.590 4.640 4.500 4.560 87,235 +0.01(+0.22%)
Jan 21, 2005 4.560 4.600 4.500 4.550 540,163 -0.02(-0.44%)
Jan 20, 2005 4.650 4.650 4.510 4.570 239,001 -0.07(-1.51%)
Jan 19, 2005 4.690 4.750 4.600 4.640 788,341 -0.05(-1.07%)
Jan 18, 2005 4.800 4.800 4.620 4.690 622,996 -0.09(-1.88%)
Jan 14, 2005 4.680 4.800 4.680 4.780 2,951,859 +0.12(+2.58%)
Jan 13, 2005 4.550 4.750 4.520 4.660 971,569 +0.13(+2.87%)
Jan 12, 2005 4.450 4.550 4.400 4.530 156,938 +0.13(+2.95%)
Jan 11, 2005 4.450 4.480 4.350 4.400 83,327 -0.08(-1.79%)
Jan 10, 2005 4.490 4.520 4.450 4.480 1,900,869 +0.00(+0.00%)
Jan 07, 2005 4.280 4.480 4.260 4.480 412,265 +0.18(+4.19%)
Jan 06, 2005 4.450 4.500 4.220 4.300 175,144 +0.00(+0.00%)
Jan 05, 2005 4.250 4.350 4.140 4.300 205,842 -0.05(-1.15%)
Jan 04, 2005 4.400 4.480 4.300 4.350 280,290 -0.08(-1.81%)
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