Financial News

Dennys Corp (NQ: DENN )

15.20 USD -0.13 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 4.280 4.350 4.220 4.310 515,675 +0.02(+0.47%)
May 30, 2012 4.320 4.340 4.250 4.290 330,522 -0.08(-1.83%)
May 29, 2012 4.200 4.380 4.140 4.370 630,844 +0.21(+5.05%)
May 25, 2012 4.090 4.170 4.060 4.160 2,016,909 +0.08(+1.96%)
May 24, 2012 4.030 4.110 4.030 4.080 325,480 +0.07(+1.75%)
May 23, 2012 3.990 4.082 3.940 4.010 533,308 +0.00(+0.00%)
May 22, 2012 4.040 4.080 3.970 4.010 345,833 -0.04(-0.99%)
May 21, 2012 4.000 4.060 3.990 4.050 269,638 +0.07(+1.76%)
May 18, 2012 4.040 4.130 3.950 3.980 470,056 -0.06(-1.49%)
May 17, 2012 4.070 4.110 3.990 4.040 397,363 -0.01(-0.25%)
May 16, 2012 4.110 4.140 4.050 4.050 249,890 -0.03(-0.74%)
May 15, 2012 3.970 4.150 3.960 4.080 432,900 +0.12(+3.03%)
May 14, 2012 3.950 4.000 3.925 3.960 1,386,291 -0.01(-0.25%)
May 11, 2012 3.930 4.000 3.930 3.970 550,730 +0.00(+0.00%)
May 10, 2012 3.980 3.990 3.950 3.970 1,118,420 +0.03(+0.76%)
May 09, 2012 3.900 4.000 3.900 3.940 442,410 -0.02(-0.51%)
May 08, 2012 3.970 4.020 3.880 3.960 568,491 -0.03(-0.75%)
May 07, 2012 3.990 4.030 3.960 3.990 821,747 -0.01(-0.25%)
May 04, 2012 4.140 4.170 3.970 4.000 655,992 -0.16(-3.85%)
May 03, 2012 4.240 4.310 4.130 4.160 323,303 -0.10(-2.35%)
May 02, 2012 4.250 4.260 4.165 4.260 185,082 -0.01(-0.23%)
May 01, 2012 4.150 4.370 4.067 4.270 536,794 +0.13(+3.14%)
Apr 30, 2012 4.130 4.140 4.030 4.140 213,304 +0.01(+0.24%)
Apr 27, 2012 4.050 4.140 4.050 4.130 322,619 +0.08(+1.98%)
Apr 26, 2012 4.050 4.060 4.010 4.050 118,111 -0.01(-0.25%)
Apr 25, 2012 4.030 4.070 3.980 4.060 167,164 +0.06(+1.50%)
Apr 24, 2012 3.820 4.000 3.800 4.000 354,750 +0.18(+4.71%)
Apr 23, 2012 3.800 3.850 3.790 3.820 873,757 -0.02(-0.52%)
Apr 20, 2012 3.930 3.930 3.800 3.840 413,550 -0.02(-0.52%)
Apr 19, 2012 3.940 3.940 3.840 3.860 630,738 -0.09(-2.28%)
Apr 18, 2012 3.940 3.960 3.890 3.950 272,098 -0.02(-0.50%)
Apr 17, 2012 3.960 4.000 3.930 3.970 273,929 +0.05(+1.28%)
Apr 16, 2012 3.970 3.970 3.900 3.920 187,213 -0.04(-1.01%)
Apr 13, 2012 4.000 4.040 3.950 3.960 247,651 -0.05(-1.25%)
Apr 12, 2012 4.050 4.090 4.000 4.010 190,532 -0.05(-1.23%)
Apr 11, 2012 4.050 4.080 4.000 4.060 220,064 +0.07(+1.75%)
Apr 10, 2012 3.960 4.050 3.930 3.990 663,177 +0.03(+0.76%)
Apr 09, 2012 3.960 4.010 3.950 3.960 346,985 -0.07(-1.74%)
Apr 05, 2012 3.950 4.060 3.950 4.030 204,100 +0.08(+2.03%)
Apr 04, 2012 3.940 4.000 3.900 3.950 276,472 -0.05(-1.25%)
Apr 03, 2012 4.090 4.090 3.980 4.000 260,991 -0.10(-2.44%)
Apr 02, 2012 4.020 4.110 4.020 4.100 286,143 +0.06(+1.49%)
Mar 30, 2012 4.210 4.210 4.030 4.040 386,130 -0.13(-3.12%)
Mar 29, 2012 4.110 4.190 4.090 4.170 288,388 +0.03(+0.72%)
Mar 28, 2012 4.240 4.240 4.110 4.140 187,047 -0.10(-2.36%)
Mar 27, 2012 4.350 4.370 4.230 4.240 173,771 -0.11(-2.53%)
Mar 26, 2012 4.230 4.360 4.160 4.350 285,045 +0.16(+3.82%)
Mar 23, 2012 4.140 4.190 4.120 4.190 207,746 +0.04(+0.96%)
Mar 22, 2012 4.110 4.180 4.100 4.150 192,080 -0.02(-0.48%)
Mar 21, 2012 4.230 4.240 4.130 4.170 341,388 -0.07(-1.65%)
Mar 20, 2012 4.250 4.250 4.140 4.240 219,029 -0.04(-0.93%)
Mar 19, 2012 4.240 4.330 4.211 4.280 143,225 +0.03(+0.71%)
Mar 16, 2012 4.390 4.390 4.240 4.250 366,568 -0.12(-2.75%)
Mar 15, 2012 4.250 4.400 4.183 4.370 263,407 +0.13(+3.07%)
Mar 14, 2012 4.170 4.270 4.170 4.240 216,556 +0.07(+1.68%)
Mar 13, 2012 4.280 4.280 4.145 4.170 329,454 -0.06(-1.42%)
Mar 12, 2012 4.220 4.250 4.160 4.230 215,765 +0.00(+0.00%)
Mar 09, 2012 4.160 4.320 4.150 4.230 284,676 +0.07(+1.68%)
Mar 08, 2012 4.150 4.180 4.100 4.160 168,600 +0.05(+1.22%)
Mar 07, 2012 4.030 4.170 4.020 4.110 465,551 +0.10(+2.49%)
Mar 06, 2012 4.090 4.140 3.990 4.010 370,879 -0.11(-2.67%)
Mar 05, 2012 4.110 4.150 4.090 4.120 420,771 -0.02(-0.48%)
Mar 02, 2012 4.160 4.200 4.100 4.140 1,027,033 -0.01(-0.24%)
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