Financial News

Dennys Corp (NQ: DENN )

15.90 USD +0.21 (+1.34%)
Streaming Delayed Price Updated: 11:25 AM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 4.890 5.000 4.790 4.900 2,206,425 +0.04(+0.82%)
Mar 29, 2007 4.820 4.980 4.720 4.860 3,102,667 +0.10(+2.10%)
Mar 28, 2007 4.550 4.800 4.530 4.760 1,613,594 +0.19(+4.16%)
Mar 27, 2007 4.670 4.690 4.550 4.570 1,315,056 -0.12(-2.56%)
Mar 26, 2007 4.660 4.690 4.650 4.690 304,074 +0.01(+0.21%)
Mar 23, 2007 4.650 4.700 4.640 4.680 416,292 +0.01(+0.21%)
Mar 22, 2007 4.650 4.670 4.500 4.670 1,058,337 +0.06(+1.30%)
Mar 21, 2007 4.530 4.650 4.500 4.610 963,728 +0.08(+1.77%)
Mar 20, 2007 4.540 4.540 4.480 4.530 610,086 -0.01(-0.22%)
Mar 19, 2007 4.510 4.590 4.500 4.540 448,292 +0.04(+0.89%)
Mar 16, 2007 4.570 4.600 4.450 4.500 998,363 -0.08(-1.75%)
Mar 15, 2007 4.530 4.620 4.480 4.580 1,814,561 +0.07(+1.55%)
Mar 14, 2007 4.450 4.510 4.450 4.510 780,513 +0.00(+0.00%)
Mar 13, 2007 4.560 4.600 4.450 4.510 1,779,005 -0.05(-1.10%)
Mar 12, 2007 4.560 4.600 4.540 4.560 681,092 -0.04(-0.87%)
Mar 09, 2007 4.620 4.630 4.490 4.600 1,403,354 +0.00(+0.00%)
Mar 08, 2007 4.650 4.750 4.570 4.600 1,005,136 +0.00(+0.00%)
Mar 07, 2007 4.600 4.630 4.540 4.600 1,204,349 -0.01(-0.22%)
Mar 06, 2007 4.630 4.680 4.600 4.610 1,861,568 +0.03(+0.66%)
Mar 05, 2007 4.600 4.690 4.570 4.580 1,119,097 -0.12(-2.55%)
Mar 02, 2007 4.720 4.810 4.650 4.700 1,147,669 -0.03(-0.63%)
Mar 01, 2007 4.650 4.790 4.600 4.730 1,126,407 -0.01(-0.21%)
Feb 28, 2007 4.800 4.850 4.500 4.740 1,703,907 -0.01(-0.21%)
Feb 27, 2007 4.870 4.930 4.700 4.750 1,490,027 -0.20(-4.04%)
Feb 26, 2007 4.820 5.000 4.810 4.950 1,312,216 +0.11(+2.27%)
Feb 23, 2007 4.840 4.850 4.780 4.840 929,037 -0.04(-0.82%)
Feb 22, 2007 4.940 5.010 4.820 4.880 1,733,436 -0.06(-1.21%)
Feb 21, 2007 4.900 5.000 4.850 4.940 1,583,273 -0.01(-0.20%)
Feb 20, 2007 4.970 5.000 4.830 4.950 2,432,189 -0.11(-2.17%)
Feb 16, 2007 5.050 5.312 4.190 5.060 10,178,445 -0.46(-8.33%)
Feb 15, 2007 5.580 5.600 5.470 5.520 1,771,062 +0.02(+0.36%)
Feb 14, 2007 5.430 5.600 5.410 5.500 1,111,513 +0.05(+0.92%)
Feb 13, 2007 5.200 5.520 5.200 5.450 1,457,661 -0.07(-1.27%)
Feb 12, 2007 5.380 5.530 5.350 5.520 1,729,118 +0.10(+1.85%)
Feb 09, 2007 5.440 5.490 5.260 5.420 1,332,938 -0.03(-0.55%)
Feb 08, 2007 5.550 5.550 5.440 5.450 555,884 -0.08(-1.45%)
Feb 07, 2007 5.460 5.570 5.440 5.530 1,027,323 +0.09(+1.65%)
Feb 06, 2007 5.370 5.490 5.370 5.440 1,292,938 +0.11(+2.06%)
Feb 05, 2007 5.370 5.420 5.320 5.330 961,236 -0.04(-0.74%)
Feb 02, 2007 5.300 5.430 5.300 5.370 1,304,996 +0.05(+0.94%)
Feb 01, 2007 5.350 5.370 5.280 5.320 624,175 -0.02(-0.37%)
Jan 31, 2007 5.250 5.370 5.220 5.340 776,079 +0.06(+1.14%)
Jan 30, 2007 5.320 5.400 5.260 5.280 486,591 -0.04(-0.75%)
Jan 29, 2007 5.260 5.390 5.260 5.320 613,255 -0.01(-0.19%)
Jan 26, 2007 5.300 5.390 5.170 5.330 1,176,971 +0.03(+0.57%)
Jan 25, 2007 5.500 5.530 5.290 5.300 1,070,928 -0.22(-3.99%)
Jan 24, 2007 5.400 5.590 5.370 5.520 1,572,006 +0.13(+2.41%)
Jan 23, 2007 5.320 5.410 5.290 5.390 1,100,506 +0.10(+1.89%)
Jan 22, 2007 5.370 5.430 5.270 5.290 1,405,034 -0.03(-0.56%)
Jan 19, 2007 5.260 5.350 5.180 5.320 1,497,500 +0.14(+2.70%)
Jan 18, 2007 5.250 5.280 5.130 5.180 744,190 -0.06(-1.15%)
Jan 17, 2007 5.280 5.390 5.200 5.240 1,099,108 -0.03(-0.57%)
Jan 16, 2007 5.400 5.400 5.240 5.270 1,039,337 -0.04(-0.75%)
Jan 12, 2007 5.250 5.480 5.200 5.310 1,455,615 -0.01(-0.19%)
Jan 11, 2007 5.260 5.500 5.180 5.320 1,686,445 +0.12(+2.31%)
Jan 10, 2007 5.030 5.330 4.980 5.200 2,239,489 +0.17(+3.38%)
Jan 09, 2007 4.810 5.050 4.810 5.030 1,668,559 +0.24(+5.01%)
Jan 08, 2007 4.700 4.810 4.620 4.790 1,118,870 +0.05(+1.05%)
Jan 05, 2007 4.830 4.830 4.700 4.740 970,918 -0.14(-2.87%)
Jan 04, 2007 4.770 4.900 4.740 4.880 1,040,594 +0.13(+2.74%)
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