Financial News

Dennys Corp (NQ: DENN )

17.13 USD -0.05 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 0.6100 0.6600 0.6100 0.6600 2,100 +0.03(+4.76%)
May 29, 2003 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
May 28, 2003 0.6000 0.6300 0.6000 0.6300 62,300 +0.01(+1.61%)
May 27, 2003 0.6300 0.6300 0.6100 0.6200 53,300 +0.04(+6.90%)
May 23, 2003 0.5800 0.5800 0.5800 0.5800 10,000 +0.00(+0.00%)
May 22, 2003 0.5400 0.6200 0.5000 0.5800 114,900 +0.02(+3.57%)
May 21, 2003 0.5500 0.5600 0.4900 0.5600 499,400 +0.01(+1.82%)
May 20, 2003 0.5500 0.5600 0.5500 0.5500 13,200 -0.02(-4.35%)
May 19, 2003 0.5500 0.5800 0.5500 0.5750 41,000 +0.01(+2.68%)
May 16, 2003 0.6000 0.6200 0.5500 0.5600 123,100 -0.02(-3.45%)
May 15, 2003 0.6200 0.6200 0.5700 0.5800 39,300 -0.04(-6.45%)
May 14, 2003 0.5800 0.6200 0.5800 0.6200 600 +0.04(+6.90%)
May 13, 2003 0.5900 0.6200 0.5700 0.5800 54,100 -0.02(-3.33%)
May 12, 2003 0.6200 0.6200 0.6000 0.6000 8,800 +0.00(+0.00%)
May 09, 2003 0.6500 0.6500 0.5800 0.6000 140,400 -0.05(-7.69%)
May 08, 2003 0.7100 0.7400 0.6100 0.6500 330,200 -0.09(-12.16%)
May 07, 2003 0.6700 0.7400 0.6700 0.7400 568,600 +0.09(+14.27%)
May 06, 2003 0.6400 0.6700 0.5900 0.6476 237,800 +0.01(+1.19%)
May 05, 2003 0.6400 0.6400 0.6400 0.6400 1,000 +0.02(+3.23%)
May 02, 2003 0.5500 0.6200 0.5500 0.6200 20,700 +0.02(+3.33%)
May 01, 2003 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Apr 30, 2003 0.6000 0.6200 0.6000 0.6000 9,900 +0.01(+1.69%)
Apr 29, 2003 0.5600 0.6000 0.5600 0.5900 29,500 +0.01(+1.72%)
Apr 28, 2003 0.5200 0.5800 0.5200 0.5800 12,000 +0.04(+7.41%)
Apr 25, 2003 0.5100 0.5500 0.5100 0.5400 29,700 -0.08(-12.90%)
Apr 24, 2003 0.6200 0.6200 0.6200 0.6200 1,000 +0.00(+0.00%)
Apr 23, 2003 0.6200 0.6200 0.6200 0.6200 2,000 +0.04(+6.90%)
Apr 22, 2003 0.5100 0.5800 0.5100 0.5800 3,800 +0.07(+13.73%)
Apr 21, 2003 0.5200 0.5500 0.5100 0.5100 14,700 -0.12(-19.05%)
Apr 17, 2003 0.6300 0.6300 0.5700 0.6300 20,500 -0.02(-3.08%)
Apr 16, 2003 0.5800 0.6500 0.5800 0.6500 62,600 +0.08(+14.04%)
Apr 15, 2003 0.5500 0.5700 0.5400 0.5700 24,200 +0.08(+16.33%)
Apr 14, 2003 0.5500 0.5500 0.4900 0.4900 20,800 -0.05(-9.26%)
Apr 11, 2003 0.5400 0.5400 0.5400 0.5400 4,000 +0.07(+14.89%)
Apr 10, 2003 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Apr 09, 2003 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Apr 08, 2003 0.5400 0.5400 0.4700 0.4700 3,900 -0.08(-14.55%)
Apr 07, 2003 0.5700 0.5700 0.4900 0.5500 15,800 +0.02(+3.77%)
Apr 04, 2003 0.5100 0.5300 0.5100 0.5300 3,500 +0.02(+3.92%)
Apr 03, 2003 0.5100 0.5100 0.5100 0.5100 200 +0.00(+0.00%)
Apr 02, 2003 0.5700 0.5700 0.5100 0.5100 1,400 -0.02(-3.77%)
Apr 01, 2003 0.5100 0.5300 0.4700 0.5300 13,300 -0.01(-1.85%)
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%)
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