Financial News

Dennys Corp (NQ: DENN )

15.40 USD +0.80 (+5.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 0.6400 0.6500 0.6400 0.6400 27,400 +0.02(+3.23%)
Dec 30, 2002 0.7200 0.7200 0.6200 0.6200 400 -0.09(-12.68%)
Dec 27, 2002 0.6000 0.7100 0.6000 0.7100 20,300 +0.09(+14.52%)
Dec 26, 2002 0.5900 0.6200 0.5900 0.6200 24,900 +0.03(+5.08%)
Dec 24, 2002 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Dec 23, 2002 0.5700 0.5900 0.5700 0.5900 186,700 +0.00(+0.00%)
Dec 20, 2002 0.5700 0.5900 0.5700 0.5900 38,500 +0.01(+1.72%)
Dec 19, 2002 0.5800 0.5800 0.5700 0.5800 21,200 +0.01(+1.75%)
Dec 18, 2002 0.5700 0.5700 0.5700 0.5700 3,300 +0.00(+0.00%)
Dec 17, 2002 0.6200 0.6200 0.5700 0.5700 37,500 -0.01(-1.72%)
Dec 16, 2002 0.5800 0.6000 0.5800 0.5800 1,900 +0.00(+0.00%)
Dec 13, 2002 0.6200 0.6700 0.5800 0.5800 49,500 -0.04(-6.45%)
Dec 12, 2002 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Dec 11, 2002 0.6200 0.6200 0.6200 0.6200 2,000 +0.00(+0.00%)
Dec 10, 2002 0.6100 0.6400 0.6100 0.6200 11,700 +0.00(+0.00%)
Dec 09, 2002 0.6500 0.6500 0.6100 0.6200 12,500 -0.02(-3.13%)
Dec 06, 2002 0.6300 0.6400 0.6200 0.6400 24,600 +0.03(+4.92%)
Dec 05, 2002 0.6200 0.6200 0.6100 0.6100 6,100 +0.00(+0.00%)
Dec 04, 2002 0.6200 0.6300 0.6000 0.6100 30,200 -0.05(-7.58%)
Dec 03, 2002 0.6200 0.6600 0.6200 0.6600 13,000 +0.06(+10.00%)
Dec 02, 2002 0.6000 0.6000 0.6000 0.6000 900 -0.02(-3.23%)
Nov 29, 2002 0.6000 0.6200 0.6000 0.6200 3,600 +0.02(+3.33%)
Nov 27, 2002 0.6000 0.6000 0.6000 0.6000 10,000 +0.00(+0.00%)
Nov 26, 2002 0.6000 0.6000 0.6000 0.6000 18,200 -0.02(-3.23%)
Nov 25, 2002 0.6000 0.6200 0.6000 0.6200 3,800 +0.01(+1.64%)
Nov 22, 2002 0.6500 0.6600 0.6100 0.6100 45,700 -0.02(-3.17%)
Nov 21, 2002 0.6300 0.6500 0.6300 0.6300 1,100 -0.03(-4.55%)
Nov 20, 2002 0.6600 0.6600 0.6600 0.6600 149,500 +0.01(+1.54%)
Nov 19, 2002 0.6600 0.6800 0.6500 0.6500 56,300 -0.05(-7.14%)
Nov 18, 2002 0.7300 0.7300 0.6900 0.7000 14,200 +0.02(+2.94%)
Nov 15, 2002 0.6800 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Nov 14, 2002 0.6800 0.6850 0.6800 0.6800 5,000 -0.05(-6.85%)
Nov 13, 2002 0.7200 0.7300 0.7000 0.7300 20,200 +0.05(+7.35%)
Nov 12, 2002 0.6800 0.6800 0.6800 0.6800 500 -0.05(-6.85%)
Nov 11, 2002 0.7300 0.7300 0.7300 0.7300 1,000 +0.01(+1.39%)
Nov 08, 2002 0.7500 0.7500 0.7200 0.7200 6,600 +0.01(+1.41%)
Nov 07, 2002 0.7100 0.7100 0.7100 0.7100 300 +0.01(+1.43%)
Nov 06, 2002 0.7000 0.7900 0.7000 0.7000 2,900 -0.09(-11.39%)
Nov 05, 2002 0.7900 0.7900 0.7900 0.7900 500 +0.02(+2.60%)
Nov 04, 2002 0.8200 0.8200 0.7700 0.7700 3,900 -0.03(-3.75%)
Nov 01, 2002 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 31, 2002 0.7700 0.8000 0.7700 0.8000 3,900 -0.02(-2.44%)
Oct 30, 2002 0.7800 0.8200 0.7800 0.8200 12,500 +0.04(+5.13%)
Oct 29, 2002 0.7100 0.7800 0.6400 0.7800 18,700 +0.08(+11.43%)
Oct 28, 2002 0.6700 0.7000 0.6500 0.7000 19,900 +0.03(+4.48%)
Oct 25, 2002 0.6100 0.6700 0.6000 0.6700 16,800 -0.01(-1.47%)
Oct 24, 2002 0.7500 0.7500 0.6800 0.6800 2,100 -0.07(-9.33%)
Oct 23, 2002 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Oct 22, 2002 0.7000 0.7500 0.7000 0.7500 4,000 +0.05(+7.14%)
Oct 21, 2002 0.7000 0.7000 0.7000 0.7000 200 +0.00(+0.00%)
Oct 18, 2002 0.7000 0.7000 0.7000 0.7000 200 -0.08(-10.26%)
Oct 17, 2002 0.7800 0.7800 0.7800 0.7800 1,100 +0.04(+5.41%)
Oct 16, 2002 0.7400 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Oct 15, 2002 0.7400 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Oct 14, 2002 0.7400 0.7400 0.7400 0.7400 5,000 +0.00(+0.00%)
Oct 11, 2002 0.7400 0.7400 0.7400 0.7400 300 -0.06(-7.50%)
Oct 10, 2002 0.7600 0.8000 0.7400 0.8000 10,400 +0.04(+5.26%)
Oct 09, 2002 0.7600 0.7600 0.7600 0.7600 2,000 -0.04(-5.00%)
Oct 08, 2002 0.8300 0.8300 0.7600 0.8000 6,300 -0.03(-3.61%)
Oct 07, 2002 0.8300 0.8300 0.7800 0.8300 6,500 +0.05(+6.41%)
Oct 04, 2002 0.8000 0.8000 0.7800 0.7800 8,000 -0.02(-2.50%)
Oct 03, 2002 0.8000 0.8000 0.8000 0.8000 2,200 -0.05(-5.88%)
Oct 02, 2002 0.8500 0.8500 0.8500 0.8500 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