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, 2014 6.790 6.915 6.750 6.800 414,802 +0.03(+0.44%)
Feb 27, 2014 6.690 6.790 6.640 6.770 373,427 +0.08(+1.20%)
Feb 26, 2014 6.560 6.720 6.560 6.690 400,610 +0.15(+2.29%)
Feb 25, 2014 6.520 6.600 6.510 6.540 362,724 +0.03(+0.46%)
Feb 24, 2014 6.480 6.620 6.480 6.510 375,946 +0.02(+0.31%)
Feb 21, 2014 6.530 6.550 6.410 6.490 1,170,311 -0.01(-0.15%)
Feb 20, 2014 6.620 6.780 6.320 6.500 906,435 +0.07(+1.09%)
Feb 19, 2014 6.450 6.500 6.350 6.430 853,422 -0.07(-1.08%)
Feb 18, 2014 6.410 6.580 6.290 6.500 624,507 -0.13(-1.96%)
Feb 14, 2014 6.690 6.630 6.630 6.630 307,800 -0.05(-0.75%)
Feb 13, 2014 6.630 6.850 6.630 6.680 539,839 +0.00(+0.00%)
Feb 12, 2014 6.760 6.830 6.650 6.680 403,701 -0.08(-1.18%)
Feb 11, 2014 6.580 6.800 6.370 6.760 530,883 +0.22(+3.36%)
Feb 10, 2014 6.380 6.580 6.308 6.540 515,414 +0.15(+2.35%)
Feb 07, 2014 6.310 6.430 6.290 6.390 618,202 +0.09(+1.43%)
Feb 06, 2014 6.320 6.490 6.290 6.300 894,391 -0.01(-0.16%)
Feb 05, 2014 6.410 6.540 6.290 6.310 478,351 -0.13(-2.02%)
Feb 04, 2014 6.440 6.572 6.400 6.440 542,103 +0.01(+0.16%)
Feb 03, 2014 6.850 6.975 6.420 6.430 743,835 -0.43(-6.27%)
Jan 31, 2014 6.840 7.008 6.800 6.860 600,774 -0.10(-1.44%)
Jan 30, 2014 6.860 7.050 6.840 6.960 428,982 +0.16(+2.35%)
Jan 29, 2014 6.880 6.930 6.770 6.800 477,004 -0.13(-1.88%)
Jan 28, 2014 6.970 6.980 6.880 6.930 579,836 +0.00(+0.00%)
Jan 27, 2014 6.890 7.040 6.820 6.930 588,386 +0.03(+0.43%)
Jan 24, 2014 7.090 7.220 6.859 6.900 373,198 -0.24(-3.36%)
Jan 23, 2014 7.070 7.200 7.070 7.140 327,110 +0.03(+0.42%)
Jan 22, 2014 7.120 7.170 7.070 7.110 207,203 +0.00(+0.00%)
Jan 21, 2014 7.170 7.200 7.070 7.110 325,836 -0.01(-0.14%)
Jan 17, 2014 7.110 7.120 7.120 7.120 227,000 +0.02(+0.28%)
Jan 16, 2014 7.110 7.170 7.080 7.100 187,042 -0.05(-0.70%)
Jan 15, 2014 7.040 7.160 7.030 7.150 252,370 +0.11(+1.56%)
Jan 14, 2014 6.880 7.050 6.865 7.040 220,176 +0.18(+2.70%)
Jan 13, 2014 6.890 7.020 6.800 6.855 309,489 -0.07(-1.08%)
Jan 10, 2014 6.920 6.970 6.860 6.930 325,472 +0.03(+0.43%)
Jan 09, 2014 7.000 7.000 6.750 6.900 626,375 -0.06(-0.86%)
Jan 08, 2014 6.900 7.000 6.650 6.960 344,979 +0.06(+0.87%)
Jan 07, 2014 6.930 7.030 6.760 6.900 258,905 -0.01(-0.14%)
Jan 06, 2014 7.230 7.230 6.910 6.910 338,014 -0.31(-4.29%)
Jan 03, 2014 7.160 7.350 7.160 7.220 338,213 +0.03(+0.42%)
Jan 02, 2014 7.170 7.210 7.075 7.190 284,276 +0.00(+0.00%)
Dec 31, 2013 7.440 7.190 7.190 7.190 372,300 -0.21(-2.84%)
Dec 30, 2013 7.420 7.490 7.370 7.400 268,964 -0.01(-0.13%)
Dec 27, 2013 7.400 7.450 7.300 7.410 216,994 +0.04(+0.54%)
Dec 26, 2013 7.440 7.480 7.360 7.370 171,965 -0.03(-0.41%)
Dec 24, 2013 7.330 7.450 7.270 7.400 188,327 +0.10(+1.37%)
Dec 23, 2013 7.260 7.340 7.190 7.300 554,452 +0.10(+1.39%)
Dec 20, 2013 7.120 7.300 7.110 7.200 908,483 +0.08(+1.12%)
Dec 19, 2013 7.150 7.200 7.050 7.120 184,625 -0.06(-0.84%)
Dec 18, 2013 7.040 7.200 6.950 7.180 439,232 +0.14(+1.99%)
Dec 17, 2013 7.170 7.170 7.005 7.040 427,533 -0.11(-1.54%)
Dec 16, 2013 7.060 7.200 7.050 7.150 269,766 +0.08(+1.13%)
Dec 13, 2013 7.150 7.200 7.070 7.070 336,354 -0.04(-0.56%)
Dec 12, 2013 7.150 7.180 7.070 7.110 444,876 -0.01(-0.14%)
Dec 11, 2013 7.130 7.160 7.010 7.120 363,330 -0.02(-0.28%)
Dec 10, 2013 7.260 7.340 7.110 7.140 419,277 -0.15(-2.06%)
Dec 09, 2013 7.320 7.360 7.270 7.290 609,709 -0.02(-0.27%)
Dec 06, 2013 7.350 7.400 7.270 7.310 0 +0.01(+0.14%)
Dec 05, 2013 7.260 7.340 7.220 7.300 0 +0.02(+0.27%)
Dec 04, 2013 7.300 7.430 7.190 7.280 0 -0.07(-0.95%)
Dec 03, 2013 7.310 7.380 7.270 7.350 1,620,273 +0.05(+0.68%)
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