Financial News

Dennys Corp (NQ: DENN )

15.42 USD +0.09 (+0.59%)
Streaming Delayed Price Updated: 2:22 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 0.2800 0.3000 0.2700 0.2800 107,000 -0.01(-3.45%)
Aug 28, 2003 0.3200 0.3400 0.2800 0.2900 136,200 -0.03(-9.38%)
Aug 27, 2003 0.2900 0.3200 0.2800 0.3200 113,200 +0.03(+10.34%)
Aug 26, 2003 0.3100 0.3300 0.2300 0.2900 464,200 -0.03(-9.38%)
Aug 25, 2003 0.3300 0.3800 0.2900 0.3200 484,900 -0.01(-3.03%)
Aug 22, 2003 0.2900 0.3300 0.2800 0.3300 713,200 +0.05(+17.86%)
Aug 21, 2003 0.2700 0.2900 0.2700 0.2800 55,500 -0.01(-3.45%)
Aug 20, 2003 0.3100 0.3100 0.2800 0.2900 202,000 -0.01(-3.33%)
Aug 19, 2003 0.2700 0.3100 0.2700 0.3000 375,300 +0.00(+0.00%)
Aug 18, 2003 0.3300 0.3500 0.3000 0.3000 245,400 -0.05(-14.29%)
Aug 15, 2003 0.3600 0.3600 0.3500 0.3500 10,800 +0.00(+0.00%)
Aug 14, 2003 0.3700 0.3700 0.3500 0.3500 66,100 -0.02(-5.41%)
Aug 13, 2003 0.3600 0.3700 0.3400 0.3700 68,000 +0.02(+5.71%)
Aug 12, 2003 0.3900 0.3900 0.3500 0.3500 45,600 -0.04(-10.26%)
Aug 11, 2003 0.4000 0.4000 0.3700 0.3900 83,800 +0.00(+0.00%)
Aug 08, 2003 0.4100 0.4200 0.3900 0.3900 31,300 -0.03(-7.14%)
Aug 07, 2003 0.4100 0.4200 0.4000 0.4200 15,600 +0.02(+5.00%)
Aug 06, 2003 0.3900 0.4000 0.3900 0.4000 68,700 +0.02(+5.26%)
Aug 05, 2003 0.3800 0.4300 0.3800 0.3800 82,700 -0.01(-2.56%)
Aug 04, 2003 0.3800 0.3900 0.3600 0.3900 72,400 +0.04(+11.43%)
Aug 01, 2003 0.4100 0.4500 0.3500 0.3500 281,300 -0.05(-12.50%)
Jul 31, 2003 0.5800 0.5800 0.3000 0.4000 472,000 -0.20(-33.33%)
Jul 29, 2003 0.6000 0.6100 0.5900 0.6000 72,900 +0.01(+1.69%)
Jul 28, 2003 0.5900 0.5900 0.5900 0.5900 5,000 -0.01(-1.67%)
Jul 25, 2003 0.6300 0.6300 0.5900 0.6000 29,700 -0.03(-4.76%)
Jul 24, 2003 0.6000 0.6300 0.6000 0.6300 79,700 +0.03(+5.00%)
Jul 23, 2003 0.6200 0.6200 0.6000 0.6000 33,900 -0.02(-2.44%)
Jul 22, 2003 0.6100 0.6150 0.6100 0.6150 22,000 -0.02(-2.38%)
Jul 21, 2003 0.6300 0.6300 0.6300 0.6300 1,100 +0.02(+3.28%)
Jul 18, 2003 0.6300 0.6300 0.6100 0.6100 8,000 -0.02(-3.17%)
Jul 17, 2003 0.6500 0.6500 0.6300 0.6300 78,100 -0.01(-1.56%)
Jul 16, 2003 0.6200 0.6500 0.6200 0.6400 131,700 +0.02(+3.23%)
Jul 15, 2003 0.6200 0.6400 0.6000 0.6200 451,300 -0.01(-1.59%)
Jul 14, 2003 0.6100 0.6400 0.6000 0.6300 164,500 +0.03(+5.00%)
Jul 11, 2003 0.6000 0.6100 0.6000 0.6000 53,800 -0.01(-0.83%)
Jul 10, 2003 0.6500 0.6500 0.6050 0.6050 65,500 -0.04(-5.47%)
Jul 09, 2003 0.5510 0.6400 0.5500 0.6400 64,000 +0.09(+16.36%)
Jul 08, 2003 0.6100 0.6100 0.5500 0.5500 29,700 -0.06(-9.84%)
Jul 07, 2003 0.6700 0.6700 0.6100 0.6100 59,800 -0.04(-6.15%)
Jul 03, 2003 0.6200 0.6500 0.6200 0.6500 28,500 +0.00(+0.00%)
Jul 02, 2003 0.6700 0.6900 0.6500 0.6500 46,400 -0.02(-2.99%)
Jul 01, 2003 0.6700 0.6700 0.6700 0.6700 100 -0.02(-3.60%)
Jun 30, 2003 0.6800 0.6950 0.6800 0.6950 23,700 +0.00(+0.00%)
Jun 27, 2003 0.6700 0.6950 0.6700 0.6950 10,300 +0.01(+0.72%)
Jun 26, 2003 0.6950 0.6950 0.6850 0.6900 11,200 -0.01(-0.72%)
Jun 25, 2003 0.7000 0.7000 0.6950 0.6950 48,900 -0.01(-0.71%)
Jun 24, 2003 0.6900 0.7000 0.6700 0.7000 183,600 +0.03(+4.48%)
Jun 23, 2003 0.6700 0.6900 0.6700 0.6700 117,500 -0.02(-2.90%)
Jun 20, 2003 0.6900 0.6900 0.6900 0.6900 1,000 +0.00(+0.00%)
Jun 19, 2003 0.6800 0.6900 0.6800 0.6900 19,100 +0.00(+0.00%)
Jun 18, 2003 0.7000 0.7000 0.6900 0.6900 40,000 +0.00(+0.00%)
Jun 17, 2003 0.7000 0.7300 0.6900 0.6900 48,100 -0.01(-1.43%)
Jun 16, 2003 0.7000 0.7300 0.7000 0.7000 142,100 -0.04(-5.41%)
Jun 13, 2003 0.7500 0.7500 0.7400 0.7400 4,000 +0.04(+5.71%)
Jun 12, 2003 0.7000 0.7200 0.7000 0.7000 2,000 -0.05(-6.67%)
Jun 11, 2003 0.7000 0.7600 0.7000 0.7500 14,200 +0.00(+0.00%)
Jun 10, 2003 0.7400 0.7600 0.7000 0.7500 148,500 +0.02(+2.74%)
Jun 09, 2003 0.7300 0.7600 0.7300 0.7300 3,900 -0.02(-2.67%)
Jun 06, 2003 0.7300 0.7800 0.7000 0.7500 274,000 +0.05(+7.14%)
Jun 05, 2003 0.7000 0.7000 0.7000 0.7000 53,000 +0.00(+0.00%)
Jun 04, 2003 0.6500 0.7300 0.6300 0.7000 117,800 +0.05(+7.69%)
Jun 03, 2003 0.6400 0.6600 0.6200 0.6500 243,400 +0.04(+6.56%)
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