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 (%)
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%)
Jan 03, 2007 4.760 4.800 4.710 4.750 925,631 +0.04(+0.85%)
Dec 29, 2006 4.800 4.850 4.680 4.710 875,623 -0.09(-1.87%)
Dec 28, 2006 4.760 4.820 4.730 4.800 606,600 +0.02(+0.42%)
Dec 27, 2006 4.750 4.810 4.730 4.780 534,485 +0.04(+0.84%)
Dec 26, 2006 4.700 4.760 4.650 4.740 575,566 +0.11(+2.38%)
Dec 22, 2006 4.720 4.730 4.610 4.630 224,327 -0.06(-1.28%)
Dec 21, 2006 4.670 4.740 4.600 4.690 978,061 +0.03(+0.64%)
Dec 20, 2006 4.580 4.690 4.570 4.660 973,049 +0.09(+1.97%)
Dec 19, 2006 4.500 4.630 4.500 4.570 1,268,468 +0.04(+0.88%)
Dec 18, 2006 4.560 4.640 4.500 4.530 832,872 -0.02(-0.44%)
Dec 15, 2006 4.640 4.670 4.540 4.550 1,260,573 -0.09(-1.94%)
Dec 14, 2006 4.630 4.690 4.630 4.640 584,006 +0.03(+0.65%)
Dec 13, 2006 4.650 4.688 4.600 4.610 704,884 -0.01(-0.22%)
Dec 12, 2006 4.660 4.700 4.590 4.620 843,889 +0.00(+0.00%)
Dec 11, 2006 4.590 4.660 4.500 4.620 1,491,651 +0.04(+0.87%)
Dec 08, 2006 4.590 4.600 4.550 4.580 616,335 -0.01(-0.22%)
Dec 07, 2006 4.630 4.630 4.530 4.590 868,075 -0.03(-0.65%)
Dec 06, 2006 4.630 4.640 4.590 4.620 412,229 -0.01(-0.22%)
Dec 05, 2006 4.650 4.650 4.590 4.630 1,108,008 +0.02(+0.43%)
Dec 04, 2006 4.610 4.660 4.560 4.610 1,542,657 +0.01(+0.22%)
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