Financial News

Dennys Corp (NQ: DENN )

16.07 USD +0.38 (+2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 0.4000 0.4200 0.3500 0.4100 141,000 +0.06(+17.14%)
Dec 30, 2003 0.3900 0.4200 0.3300 0.3500 1,128,232 -0.06(-14.63%)
Dec 29, 2003 0.4000 0.4200 0.3800 0.4100 245,647 +0.00(+1.23%)
Dec 26, 2003 0.3900 0.4100 0.3900 0.4050 58,308 -0.00(-1.22%)
Dec 24, 2003 0.4100 0.4200 0.4000 0.4100 146,070 -0.01(-2.38%)
Dec 23, 2003 0.3600 0.4200 0.3600 0.4200 160,424 +0.06(+16.67%)
Dec 22, 2003 0.3300 0.3750 0.3300 0.3600 104,789 +0.01(+2.86%)
Dec 19, 2003 0.3200 0.3700 0.3200 0.3500 75,512 +0.00(+0.00%)
Dec 18, 2003 0.3300 0.3500 0.3200 0.3500 35,349 +0.02(+7.69%)
Dec 17, 2003 0.3300 0.3400 0.3200 0.3250 316,387 -0.01(-1.52%)
Dec 16, 2003 0.3300 0.3300 0.3200 0.3300 114,700 -0.01(-2.94%)
Dec 15, 2003 0.3700 0.3800 0.3300 0.3400 601,273 -0.03(-8.11%)
Dec 12, 2003 0.3800 0.3800 0.3700 0.3700 19,550 -0.02(-3.90%)
Dec 11, 2003 0.3800 0.3900 0.3800 0.3850 130,400 +0.01(+1.32%)
Dec 10, 2003 0.3900 0.3900 0.3800 0.3800 182,500 -0.01(-1.30%)
Dec 09, 2003 0.3800 0.3900 0.3800 0.3850 78,380 +0.01(+1.32%)
Dec 08, 2003 0.3800 0.3900 0.3800 0.3800 55,581 -0.01(-1.30%)
Dec 05, 2003 0.3750 0.3900 0.3800 0.3850 260,750 +0.01(+2.67%)
Dec 04, 2003 0.4100 0.4100 0.3750 0.3750 431,404 -0.03(-8.54%)
Dec 03, 2003 0.4200 0.4200 0.3800 0.4100 265,049 +0.01(+2.50%)
Dec 02, 2003 0.4200 0.4200 0.4000 0.4000 105,482 -0.02(-4.76%)
Dec 01, 2003 0.4300 0.4300 0.4100 0.4200 215,674 -0.01(-1.18%)
Nov 28, 2003 0.4400 0.4400 0.4250 0.4250 2,360 -0.02(-3.41%)
Nov 26, 2003 0.4200 0.4400 0.4100 0.4400 212,462 +0.02(+4.76%)
Nov 25, 2003 0.4300 0.4300 0.4000 0.4200 387,800 +0.00(+0.00%)
Nov 24, 2003 0.4300 0.4300 0.4000 0.4200 319,300 -0.01(-2.33%)
Nov 21, 2003 0.4400 0.4400 0.4300 0.4300 117,772 -0.02(-3.37%)
Nov 20, 2003 0.4300 0.4450 0.4300 0.4450 407,153 +0.00(+0.00%)
Nov 19, 2003 0.4000 0.4500 0.3900 0.4450 905,200 +0.04(+11.25%)
Nov 18, 2003 0.4200 0.4200 0.3900 0.4000 1,043,400 -0.01(-2.44%)
Nov 17, 2003 0.4100 0.4100 0.4000 0.4100 124,129 +0.01(+2.50%)
Nov 14, 2003 0.4300 0.4300 0.4000 0.4000 69,000 -0.03(-6.98%)
Nov 13, 2003 0.4200 0.4300 0.4000 0.4300 42,716 +0.01(+2.38%)
Nov 12, 2003 0.4100 0.4200 0.3650 0.4200 603,614 -0.01(-2.33%)
Nov 11, 2003 0.4400 0.4600 0.4200 0.4300 341,340 -0.03(-5.49%)
Nov 10, 2003 0.4600 0.4800 0.4300 0.4550 1,111,600 +0.01(+1.11%)
Nov 07, 2003 0.4500 0.4600 0.4500 0.4500 132,105 +0.01(+1.12%)
Nov 06, 2003 0.4600 0.4600 0.4450 0.4450 11,374 +0.01(+1.14%)
Nov 05, 2003 0.4200 0.4700 0.4200 0.4400 105,000 +0.03(+7.32%)
Nov 04, 2003 0.4500 0.4500 0.4100 0.4100 90,500 -0.03(-6.82%)
Nov 03, 2003 0.4800 0.4900 0.4000 0.4400 286,200 -0.05(-10.20%)
Oct 31, 2003 0.4500 0.5000 0.4400 0.4900 754,500 +0.02(+4.26%)
Oct 30, 2003 0.3600 0.4900 0.3600 0.4700 3,445,700 +0.11(+30.56%)
Oct 29, 2003 0.3300 0.3700 0.3300 0.3600 553,500 +0.03(+9.09%)
Oct 28, 2003 0.3350 0.3350 0.3100 0.3300 116,200 +0.01(+3.13%)
Oct 27, 2003 0.3300 0.3400 0.3100 0.3200 232,600 +0.01(+3.23%)
Oct 24, 2003 0.3500 0.3500 0.3100 0.3100 82,300 -0.04(-11.43%)
Oct 23, 2003 0.3700 0.3700 0.3400 0.3500 137,800 -0.01(-2.78%)
Oct 22, 2003 0.3200 0.3700 0.3200 0.3600 363,900 +0.03(+9.09%)
Oct 21, 2003 0.2950 0.3300 0.2950 0.3300 2,281,100 +0.03(+10.00%)
Oct 20, 2003 0.3200 0.3200 0.2900 0.3000 305,900 -0.02(-6.25%)
Oct 17, 2003 0.3200 0.3200 0.3200 0.3200 91,000 +0.00(+0.00%)
Oct 16, 2003 0.3200 0.3300 0.3200 0.3200 230,800 +0.00(+0.00%)
Oct 15, 2003 0.3600 0.3600 0.2900 0.3200 4,047,600 -0.04(-11.11%)
Oct 14, 2003 0.4000 0.4200 0.3200 0.3600 280,900 -0.07(-16.28%)
Oct 13, 2003 0.4300 0.4300 0.4300 0.4300 3,000 +0.01(+2.38%)
Oct 10, 2003 0.4100 0.4200 0.3700 0.4200 124,900 -0.01(-2.33%)
Oct 09, 2003 0.4500 0.4500 0.4100 0.4300 20,700 -0.02(-4.44%)
Oct 08, 2003 0.4000 0.4500 0.4000 0.4500 42,100 +0.05(+12.50%)
Oct 07, 2003 0.4500 0.4500 0.3800 0.4000 81,300 -0.05(-11.11%)
Oct 06, 2003 0.4000 0.4500 0.4000 0.4500 3,500 +0.04(+9.76%)
Oct 03, 2003 0.4000 0.4500 0.4000 0.4100 160,300 +0.01(+2.50%)
Oct 02, 2003 0.4300 0.4300 0.4000 0.4000 19,800 -0.03(-6.98%)
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