Financial News

Dennys Corp (NQ: DENN )

15.21 USD -0.24 (-1.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 7.310 7.310 7.190 7.200 0 -0.06(-0.83%)
Nov 27, 2013 7.220 7.400 7.130 7.260 0 -0.24(-3.20%)
Nov 26, 2013 7.290 7.510 7.290 7.500 0 +0.20(+2.74%)
Nov 25, 2013 7.270 7.360 7.150 7.300 428,761 +0.08(+1.11%)
Nov 22, 2013 7.150 7.250 7.130 7.220 0 +0.07(+0.98%)
Nov 21, 2013 7.070 7.150 7.010 7.150 470,174 +0.14(+2.00%)
Nov 20, 2013 6.990 7.080 6.980 7.010 0 +0.04(+0.57%)
Nov 19, 2013 6.980 7.000 6.930 6.970 469,734 +0.01(+0.14%)
Nov 18, 2013 6.910 6.990 6.910 6.960 0 +0.05(+0.72%)
Nov 15, 2013 6.900 6.930 6.830 6.910 0 +0.04(+0.58%)
Nov 14, 2013 6.830 6.900 6.790 6.870 251,562 +0.17(+2.54%)
Nov 12, 2013 6.720 6.770 6.675 6.700 0 -0.02(-0.30%)
Nov 11, 2013 6.660 6.750 6.560 6.720 0 +0.06(+0.90%)
Nov 08, 2013 6.500 6.690 6.500 6.660 0 +0.16(+2.46%)
Nov 07, 2013 6.520 6.600 6.485 6.500 311,751 -0.01(-0.15%)
Nov 06, 2013 6.560 6.600 6.420 6.510 302,418 -0.03(-0.46%)
Nov 05, 2013 6.310 6.570 6.300 6.540 270,431 +0.21(+3.40%)
Nov 04, 2013 6.380 6.395 6.300 6.325 404,539 -0.05(-0.86%)
Nov 01, 2013 6.340 6.400 6.310 6.380 0 +0.03(+0.47%)
Oct 31, 2013 6.390 6.430 6.320 6.350 0 -0.04(-0.63%)
Oct 30, 2013 6.370 6.450 6.300 6.390 251,599 +0.04(+0.63%)
Oct 29, 2013 6.600 6.620 6.290 6.350 0 -0.25(-3.79%)
Oct 28, 2013 6.470 6.620 6.440 6.600 0 +0.13(+2.01%)
Oct 25, 2013 6.500 6.530 6.440 6.470 0 +0.01(+0.15%)
Oct 24, 2013 6.410 6.480 6.390 6.460 201,649 +0.06(+0.94%)
Oct 23, 2013 6.520 6.530 6.370 6.400 244,254 -0.14(-2.14%)
Oct 22, 2013 6.390 6.550 6.370 6.540 247,578 +0.17(+2.67%)
Oct 21, 2013 6.440 6.510 6.370 6.370 308,174 -0.07(-1.09%)
Oct 18, 2013 6.400 6.440 6.320 6.440 310,256 +0.05(+0.78%)
Oct 17, 2013 6.300 6.400 6.280 6.390 165,155 +0.04(+0.63%)
Oct 16, 2013 6.370 6.400 6.230 6.350 214,504 +0.03(+0.47%)
Oct 15, 2013 6.390 6.450 6.300 6.320 299,864 -0.09(-1.48%)
Oct 14, 2013 6.280 6.430 6.240 6.415 286,387 +0.09(+1.50%)
Oct 11, 2013 6.200 6.350 6.080 6.320 0 +0.09(+1.44%)
Oct 10, 2013 6.140 6.230 6.090 6.230 335,040 +0.18(+2.98%)
Oct 09, 2013 6.070 6.160 6.020 6.050 936,272 -0.02(-0.33%)
Oct 08, 2013 6.130 6.170 6.010 6.070 597,623 -0.04(-0.65%)
Oct 07, 2013 6.190 6.230 6.110 6.110 0 -0.12(-1.93%)
Oct 04, 2013 6.130 6.250 6.130 6.230 0 +0.10(+1.63%)
Oct 03, 2013 6.210 6.230 6.100 6.130 0 -0.09(-1.45%)
Oct 02, 2013 6.180 6.240 6.140 6.220 427,287 +0.03(+0.48%)
Oct 01, 2013 6.130 6.215 6.090 6.190 349,752 +0.08(+1.31%)
Sep 30, 2013 6.140 6.180 6.070 6.110 0 -0.08(-1.29%)
Sep 27, 2013 6.110 6.220 6.100 6.190 0 +0.08(+1.31%)
Sep 26, 2013 6.130 6.200 6.070 6.110 293,548 -0.02(-0.33%)
Sep 25, 2013 6.150 6.200 6.120 6.130 214,527 -0.03(-0.49%)
Sep 24, 2013 6.220 6.230 6.150 6.160 299,388 -0.05(-0.81%)
Sep 23, 2013 6.200 6.240 6.081 6.210 316,173 -0.01(-0.16%)
Sep 20, 2013 6.360 6.370 6.220 6.220 0 -0.13(-2.05%)
Sep 19, 2013 6.330 6.372 6.280 6.350 230,138 +0.01(+0.24%)
Sep 18, 2013 6.200 6.350 6.181 6.335 0 +0.12(+1.85%)
Sep 17, 2013 6.130 6.240 6.130 6.220 0 +0.08(+1.30%)
Sep 16, 2013 6.225 6.230 6.110 6.140 0 +0.00(+0.00%)
Sep 13, 2013 6.150 6.230 6.090 6.140 0 +0.02(+0.33%)
Sep 12, 2013 5.890 6.140 5.890 6.120 0 +0.22(+3.73%)
Sep 11, 2013 5.960 6.000 5.870 5.900 0 -0.04(-0.67%)
Sep 10, 2013 5.820 5.990 5.820 5.940 574,232 +0.13(+2.24%)
Sep 09, 2013 5.740 5.810 5.730 5.810 0 +0.07(+1.22%)
Sep 06, 2013 5.740 5.800 5.625 5.740 0 +0.02(+0.35%)
Sep 05, 2013 5.600 5.730 5.600 5.720 0 +0.11(+1.96%)
Sep 04, 2013 5.600 5.680 5.600 5.610 0 +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