Financial News

Dennys Corp (NQ: DENN )

8.960 -0.100 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 2.820 2.820 2.680 2.700 503,600 -0.10(-3.57%)
Sep 29, 2004 2.700 2.830 2.680 2.800 702,600 +0.11(+4.09%)
Sep 28, 2004 2.800 2.800 2.650 2.690 327,900 -0.13(-4.61%)
Sep 27, 2004 2.850 2.880 2.800 2.820 24,700 -0.03(-1.05%)
Sep 24, 2004 2.850 2.850 2.800 2.850 82,000 +0.01(+0.35%)
Sep 23, 2004 2.890 2.890 2.840 2.840 16,800 -0.05(-1.73%)
Sep 22, 2004 2.950 2.960 2.850 2.890 88,900 -0.05(-1.70%)
Sep 21, 2004 2.850 2.950 2.820 2.940 107,800 +0.09(+3.16%)
Sep 20, 2004 2.930 2.940 2.850 2.850 228,900 -0.05(-1.72%)
Sep 17, 2004 2.750 2.920 2.680 2.900 567,100 +0.15(+5.45%)
Sep 16, 2004 2.750 2.750 2.750 2.750 5,000 -0.03(-1.08%)
Sep 15, 2004 2.800 2.810 2.750 2.780 306,100 -0.03(-1.07%)
Sep 14, 2004 2.820 2.850 2.780 2.810 83,600 -0.04(-1.40%)
Sep 13, 2004 2.770 2.860 2.770 2.850 181,800 +0.02(+0.71%)
Sep 10, 2004 2.840 2.840 2.770 2.830 92,900 -0.02(-0.70%)
Sep 09, 2004 2.890 2.930 2.850 2.850 135,800 -0.02(-0.70%)
Sep 08, 2004 2.800 2.900 2.800 2.870 39,100 +0.06(+2.14%)
Sep 07, 2004 2.900 2.940 2.790 2.810 206,900 -0.04(-1.40%)
Sep 03, 2004 2.830 2.860 2.800 2.850 51,200 -0.02(-0.70%)
Sep 02, 2004 2.890 2.900 2.800 2.870 472,900 -0.02(-0.69%)
Sep 01, 2004 2.975 2.975 2.890 2.890 52,300 -0.08(-2.69%)
Aug 31, 2004 3.030 3.030 2.950 2.970 365,500 -0.05(-1.66%)
Aug 30, 2004 3.030 3.050 2.960 3.020 564,400 +0.02(+0.67%)
Aug 27, 2004 2.810 3.010 2.810 3.000 1,210,600 +0.20(+7.14%)
Aug 26, 2004 2.700 2.880 2.700 2.800 129,100 +0.10(+3.70%)
Aug 25, 2004 2.620 2.710 2.620 2.700 38,400 +0.05(+1.89%)
Aug 24, 2004 2.650 2.660 2.570 2.650 158,900 +0.00(+0.00%)
Aug 23, 2004 2.770 2.770 2.560 2.650 187,900 -0.13(-4.68%)
Aug 20, 2004 2.830 2.830 2.700 2.780 113,100 -0.04(-1.42%)
Aug 19, 2004 2.820 2.870 2.750 2.820 2,278,500 -0.03(-1.05%)
Aug 18, 2004 2.800 2.850 2.800 2.850 678,000 +0.06(+2.15%)
Aug 17, 2004 2.800 2.810 2.750 2.790 100,700 -0.01(-0.36%)
Aug 16, 2004 2.760 2.800 2.710 2.800 76,900 +0.01(+0.36%)
Aug 13, 2004 2.700 2.800 2.580 2.790 575,300 +0.11(+4.10%)
Aug 12, 2004 2.690 2.710 2.680 2.680 822,700 -0.02(-0.74%)
Aug 11, 2004 2.790 2.790 2.650 2.700 366,800 -0.07(-2.53%)
Aug 10, 2004 2.760 2.790 2.730 2.770 71,900 +0.01(+0.36%)
Aug 09, 2004 2.750 2.760 2.650 2.760 51,300 -0.01(-0.36%)
Aug 06, 2004 2.790 2.790 2.670 2.770 85,900 -0.02(-0.72%)
Aug 05, 2004 2.850 2.850 2.700 2.790 777,300 -0.06(-2.11%)
Aug 04, 2004 2.960 2.960 2.760 2.850 163,800 -0.13(-4.36%)
Aug 03, 2004 2.900 2.980 2.900 2.980 152,400 +0.05(+1.71%)
Aug 02, 2004 2.930 2.950 2.880 2.930 107,700 -0.02(-0.68%)
Jul 30, 2004 2.870 2.980 2.860 2.950 153,500 +0.06(+2.08%)
Jul 29, 2004 2.750 2.940 2.750 2.890 566,600 +0.19(+7.04%)
Jul 28, 2004 2.640 2.750 2.600 2.700 59,700 +0.05(+1.89%)
Jul 27, 2004 2.650 2.650 2.550 2.650 120,400 +0.06(+2.32%)
Jul 26, 2004 2.680 2.700 2.520 2.590 387,700 -0.14(-5.13%)
Jul 23, 2004 2.690 2.740 2.650 2.730 68,100 +0.04(+1.49%)
Jul 22, 2004 2.740 2.740 2.650 2.690 40,300 -0.06(-2.18%)
Jul 21, 2004 2.750 2.750 2.700 2.750 81,500 +0.00(+0.00%)
Jul 20, 2004 2.700 2.750 2.640 2.750 42,700 +0.05(+1.85%)
Jul 19, 2004 2.710 2.730 2.620 2.700 205,000 -0.10(-3.57%)
Jul 16, 2004 2.850 2.850 2.710 2.800 177,100 -0.02(-0.71%)
Jul 15, 2004 2.890 2.900 2.760 2.820 265,900 -0.07(-2.42%)
Jul 14, 2004 2.930 2.930 2.800 2.890 454,600 -0.04(-1.37%)
Jul 13, 2004 2.880 2.930 2.700 2.930 336,900 +0.07(+2.45%)
Jul 12, 2004 2.740 2.860 2.700 2.860 386,700 +0.12(+4.38%)
Jul 09, 2004 2.550 2.800 2.500 2.740 489,500 +0.29(+11.84%)
Jul 08, 2004 2.400 2.520 2.330 2.450 1,012,600 +0.03(+1.24%)
Jul 07, 2004 2.150 2.490 2.140 2.420 702,800 +0.27(+12.56%)
Jul 06, 2004 2.180 2.200 2.150 2.150 86,600 -0.05(-2.27%)
Jul 02, 2004 2.200 2.200 2.190 2.200 93,100 +0.00(+0.00%)
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