Financial News

Dennys Corp (NQ: DENN )

14.40 USD -0.20 (-1.37%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 3.120 3.240 3.100 3.230 697,882 +0.11(+3.53%)
Oct 28, 2010 3.150 3.150 3.090 3.120 222,461 +0.01(+0.32%)
Oct 27, 2010 3.120 3.120 3.050 3.110 444,331 -0.06(-1.89%)
Oct 25, 2010 3.240 3.240 3.160 3.170 525,826 -0.05(-1.55%)
Oct 22, 2010 3.190 3.221 3.160 3.220 286,703 +0.05(+1.58%)
Oct 21, 2010 3.240 3.250 3.110 3.170 498,418 -0.06(-1.86%)
Oct 20, 2010 3.170 3.250 3.140 3.230 380,651 +0.09(+2.87%)
Oct 19, 2010 3.200 3.240 3.120 3.140 449,898 -0.11(-3.38%)
Oct 18, 2010 3.250 3.280 3.200 3.250 303,053 +0.00(+0.00%)
Oct 15, 2010 3.250 3.280 3.150 3.250 693,522 +0.02(+0.62%)
Oct 14, 2010 3.200 3.250 3.160 3.230 508,845 +0.02(+0.62%)
Oct 13, 2010 3.200 3.250 3.140 3.210 902,874 +0.01(+0.31%)
Oct 12, 2010 3.200 3.250 3.150 3.200 704,751 -0.02(-0.62%)
Oct 11, 2010 3.220 3.250 3.170 3.220 623,654 -0.03(-0.92%)
Oct 08, 2010 3.140 3.250 3.080 3.250 1,196,917 +0.08(+2.52%)
Oct 07, 2010 3.000 3.180 3.000 3.170 1,571,085 +0.04(+1.28%)
Oct 06, 2010 3.300 3.300 3.090 3.130 4,341,521 -0.18(-5.44%)
Oct 05, 2010 3.190 3.360 3.150 3.310 2,226,617 +0.16(+5.08%)
Oct 04, 2010 3.180 3.220 3.150 3.150 1,136,822 -0.05(-1.56%)
Oct 01, 2010 3.120 3.210 3.090 3.200 1,782,655 +0.09(+2.89%)
Sep 30, 2010 2.950 3.120 2.930 3.110 1,713,971 +0.20(+6.87%)
Sep 29, 2010 2.920 2.930 2.760 2.910 1,042,444 -0.01(-0.34%)
Sep 28, 2010 2.820 2.920 2.800 2.920 698,251 +0.09(+3.18%)
Sep 27, 2010 2.830 2.880 2.800 2.830 690,369 +0.02(+0.71%)
Sep 24, 2010 2.720 2.830 2.660 2.810 1,185,038 +0.13(+4.85%)
Sep 23, 2010 2.680 2.740 2.650 2.680 1,311,086 -0.03(-1.11%)
Sep 22, 2010 2.720 2.770 2.640 2.710 467,709 -0.01(-0.37%)
Sep 21, 2010 2.870 2.870 2.720 2.720 1,310,603 -0.16(-5.56%)
Sep 20, 2010 2.730 2.880 2.710 2.880 822,506 +0.15(+5.49%)
Sep 17, 2010 2.700 2.840 2.580 2.730 2,186,826 +0.08(+3.02%)
Sep 15, 2010 2.700 2.720 2.640 2.650 484,920 -0.05(-1.85%)
Sep 14, 2010 2.750 2.760 2.680 2.700 472,610 -0.06(-2.17%)
Sep 13, 2010 2.780 2.780 2.710 2.760 518,325 +0.00(+0.00%)
Sep 10, 2010 2.700 2.790 2.690 2.760 402,462 +0.08(+2.99%)
Sep 09, 2010 2.710 2.800 2.630 2.680 442,599 -0.02(-0.74%)
Sep 08, 2010 2.700 2.860 2.600 2.700 650,270 +0.01(+0.37%)
Sep 07, 2010 2.860 2.880 2.670 2.690 826,094 -0.22(-7.56%)
Sep 03, 2010 2.770 2.980 2.760 2.910 1,986,395 +0.18(+6.59%)
Sep 02, 2010 2.630 2.740 2.620 2.730 803,872 +0.09(+3.41%)
Sep 01, 2010 2.430 2.720 2.410 2.640 1,552,470 +0.26(+10.81%)
Aug 31, 2010 2.400 2.400 2.360 2.382 362,424 -0.01(-0.31%)
Aug 30, 2010 2.480 2.480 2.380 2.390 339,179 -0.10(-4.02%)
Aug 27, 2010 2.400 2.490 2.370 2.490 335,137 +0.11(+4.62%)
Aug 26, 2010 2.340 2.405 2.320 2.380 1,001,365 +0.04(+1.71%)
Aug 25, 2010 2.300 2.380 2.290 2.340 924,593 +0.02(+0.86%)
Aug 24, 2010 2.340 2.380 2.300 2.320 425,232 -0.03(-1.28%)
Aug 23, 2010 2.410 2.450 2.340 2.350 357,102 -0.04(-1.67%)
Aug 20, 2010 2.480 2.480 2.370 2.390 624,925 -0.11(-4.40%)
Aug 19, 2010 2.450 2.510 2.350 2.500 1,339,427 +0.03(+1.21%)
Aug 18, 2010 2.410 2.480 2.380 2.470 431,701 +0.05(+2.07%)
Aug 17, 2010 2.430 2.470 2.410 2.420 454,077 +0.01(+0.41%)
Aug 16, 2010 2.370 2.420 2.370 2.410 459,120 +0.03(+1.26%)
Aug 13, 2010 2.410 2.450 2.370 2.380 359,774 -0.03(-1.24%)
Aug 12, 2010 2.480 2.500 2.370 2.410 626,421 -0.11(-4.37%)
Aug 11, 2010 2.550 2.620 2.440 2.520 1,471,664 -0.08(-3.08%)
Aug 10, 2010 2.630 2.650 2.590 2.600 549,639 -0.07(-2.62%)
Aug 09, 2010 2.650 2.670 2.620 2.670 574,180 +0.04(+1.52%)
Aug 06, 2010 2.580 2.650 2.580 2.630 700,575 +0.02(+0.77%)
Aug 05, 2010 2.620 2.660 2.570 2.610 859,157 -0.01(-0.38%)
Aug 04, 2010 2.570 2.650 2.530 2.620 1,630,390 -0.04(-1.50%)
Aug 03, 2010 2.700 2.720 2.630 2.660 826,355 -0.04(-1.48%)
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