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 (%)
Mar 31, 2015 11.46 11.52 11.30 11.40 417,492 -0.09(-0.78%)
Mar 30, 2015 11.60 11.70 11.48 11.49 527,992 -0.06(-0.52%)
Mar 27, 2015 11.54 11.65 11.47 11.55 368,703 +0.04(+0.35%)
Mar 26, 2015 11.52 11.64 11.40 11.51 399,212 -0.09(-0.78%)
Mar 25, 2015 11.79 11.87 11.58 11.60 515,676 -0.23(-1.94%)
Mar 24, 2015 11.81 11.91 11.73 11.83 309,794 +0.01(+0.08%)
Mar 23, 2015 11.76 11.90 11.67 11.82 344,441 +0.03(+0.25%)
Mar 20, 2015 12.03 12.07 11.79 11.79 690,589 -0.21(-1.75%)
Mar 19, 2015 11.70 12.07 11.62 12.00 809,503 +0.30(+2.56%)
Mar 18, 2015 11.74 11.79 11.60 11.70 419,768 -0.04(-0.34%)
Mar 17, 2015 11.60 11.78 11.58 11.74 323,305 +0.15(+1.29%)
Mar 16, 2015 11.63 11.75 11.59 11.59 383,394 +0.06(+0.52%)
Mar 13, 2015 11.72 11.84 11.38 11.53 427,183 -0.15(-1.28%)
Mar 12, 2015 11.16 11.73 11.16 11.68 764,792 +0.60(+5.42%)
Mar 11, 2015 11.28 11.30 11.03 11.08 631,608 -0.21(-1.86%)
Mar 10, 2015 11.29 11.33 11.15 11.29 469,965 -0.07(-0.62%)
Mar 09, 2015 11.25 11.44 11.25 11.36 372,713 +0.15(+1.34%)
Mar 06, 2015 11.43 11.50 11.20 11.21 609,482 -0.30(-2.61%)
Mar 05, 2015 11.57 11.75 11.45 11.51 325,799 +0.00(+0.00%)
Mar 04, 2015 11.71 11.75 11.50 11.51 549,508 -0.22(-1.88%)
Mar 03, 2015 11.91 11.95 11.64 11.73 669,306 -0.18(-1.51%)
Mar 02, 2015 11.51 12.06 11.51 11.91 785,454 +0.40(+3.48%)
Feb 27, 2015 11.73 11.78 11.49 11.51 630,761 -0.29(-2.46%)
Feb 26, 2015 11.86 11.95 11.70 11.80 472,994 -0.06(-0.51%)
Feb 25, 2015 11.80 11.95 11.73 11.86 429,276 +0.09(+0.76%)
Feb 24, 2015 11.56 11.86 11.56 11.77 588,558 +0.25(+2.17%)
Feb 23, 2015 11.78 11.86 11.45 11.52 608,202 -0.23(-1.96%)
Feb 20, 2015 11.50 11.91 11.39 11.75 1,659,800 +0.32(+2.80%)
Feb 19, 2015 11.00 11.57 10.97 11.43 1,663,542 +0.12(+1.06%)
Feb 18, 2015 10.84 11.40 10.75 11.31 1,676,442 +0.49(+4.53%)
Feb 17, 2015 10.69 10.92 10.67 10.82 540,541 +0.14(+1.31%)
Feb 13, 2015 10.62 10.68 10.68 10.68 324,800 +0.03(+0.28%)
Feb 12, 2015 10.82 10.82 10.63 10.65 490,022 -0.18(-1.66%)
Feb 11, 2015 10.83 10.96 10.75 10.83 275,828 -0.01(-0.09%)
Feb 10, 2015 10.79 10.92 10.70 10.84 373,309 +0.14(+1.31%)
Feb 09, 2015 10.78 10.92 10.65 10.70 418,250 -0.14(-1.29%)
Feb 06, 2015 10.99 10.99 10.79 10.84 531,626 -0.14(-1.28%)
Feb 05, 2015 11.02 11.11 10.94 10.98 471,167 -0.02(-0.18%)
Feb 04, 2015 10.98 11.12 10.88 11.00 733,435 -0.03(-0.27%)
Feb 03, 2015 10.65 11.03 10.58 11.03 696,757 +0.42(+3.96%)
Feb 02, 2015 10.88 10.95 10.44 10.61 1,225,697 -0.27(-2.48%)
Jan 30, 2015 11.16 11.20 10.86 10.88 717,046 -0.35(-3.12%)
Jan 29, 2015 11.08 11.24 10.88 11.23 594,097 +0.16(+1.45%)
Jan 28, 2015 11.31 11.38 11.07 11.07 641,484 -0.16(-1.42%)
Jan 27, 2015 11.20 11.45 11.16 11.23 908,904 -0.06(-0.53%)
Jan 26, 2015 11.03 11.38 11.03 11.29 491,122 +0.24(+2.17%)
Jan 23, 2015 11.10 11.18 11.01 11.05 602,419 -0.05(-0.45%)
Jan 22, 2015 11.00 11.11 10.92 11.10 890,586 +0.14(+1.28%)
Jan 21, 2015 11.29 11.31 10.82 10.96 1,013,114 -0.30(-2.66%)
Jan 20, 2015 11.46 11.58 11.08 11.26 1,252,923 +0.11(+0.99%)
Jan 16, 2015 10.74 11.19 10.74 11.15 1,867,404 +0.37(+3.43%)
Jan 15, 2015 10.96 11.00 10.67 10.78 897,667 -0.12(-1.10%)
Jan 14, 2015 10.47 10.91 10.41 10.90 982,408 +0.32(+3.02%)
Jan 13, 2015 10.74 10.75 10.43 10.58 933,177 -0.02(-0.19%)
Jan 12, 2015 10.50 10.77 10.35 10.60 1,029,703 +0.43(+4.23%)
Jan 09, 2015 10.18 10.33 10.07 10.17 548,146 +0.02(+0.20%)
Jan 08, 2015 10.07 10.24 10.00 10.15 754,148 +0.16(+1.60%)
Jan 07, 2015 9.880 10.12 9.845 9.990 1,223,912 +0.19(+1.94%)
Jan 06, 2015 10.02 10.09 9.610 9.800 655,423 -0.19(-1.90%)
Jan 05, 2015 10.05 10.21 9.950 9.990 774,679 -0.10(-0.99%)
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