Financial News

Dennys Corp (NQ: DENN )

15.48 USD +0.25 (+1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 6.550 6.622 6.450 6.500 956,387 -0.04(-0.61%)
May 29, 2014 6.560 6.670 6.510 6.540 340,984 -0.01(-0.15%)
May 28, 2014 6.740 6.740 6.520 6.550 467,018 -0.23(-3.39%)
May 27, 2014 6.740 6.865 6.690 6.780 238,974 +0.11(+1.65%)
May 23, 2014 6.570 6.670 6.670 6.670 254,600 +0.11(+1.68%)
May 22, 2014 6.470 6.560 6.470 6.560 66,663 +0.08(+1.23%)
May 21, 2014 6.500 6.540 6.380 6.480 253,988 +0.04(+0.54%)
May 20, 2014 6.600 6.690 6.440 6.445 494,641 -0.19(-2.94%)
May 19, 2014 6.640 6.680 6.590 6.640 204,691 +0.00(+0.00%)
May 16, 2014 6.530 6.650 6.530 6.640 320,267 +0.09(+1.37%)
May 15, 2014 6.520 6.600 6.490 6.550 438,285 +0.03(+0.46%)
May 14, 2014 6.620 6.862 6.520 6.520 484,377 -0.14(-2.10%)
May 13, 2014 6.790 6.810 6.650 6.660 250,467 -0.13(-1.91%)
May 12, 2014 6.730 6.930 6.730 6.790 512,601 +0.08(+1.19%)
May 09, 2014 6.530 6.720 6.450 6.710 334,786 +0.14(+2.13%)
May 08, 2014 6.690 6.770 6.550 6.570 386,382 -0.12(-1.79%)
May 07, 2014 6.630 6.700 6.562 6.690 464,208 +0.10(+1.52%)
May 06, 2014 6.630 6.700 6.550 6.590 433,843 -0.10(-1.49%)
May 05, 2014 6.670 6.780 6.650 6.690 280,616 -0.06(-0.89%)
May 02, 2014 6.730 6.840 6.730 6.750 410,316 +0.06(+0.90%)
May 01, 2014 6.710 6.710 6.620 6.690 681,615 -0.05(-0.74%)
Apr 30, 2014 6.600 6.790 6.530 6.740 705,697 +0.09(+1.35%)
Apr 29, 2014 6.300 6.680 6.250 6.650 589,591 +0.38(+6.06%)
Apr 28, 2014 6.310 6.450 6.230 6.270 481,718 -0.04(-0.63%)
Apr 25, 2014 6.420 6.540 6.310 6.310 477,993 -0.17(-2.62%)
Apr 24, 2014 6.400 6.560 6.310 6.480 364,646 +0.14(+2.21%)
Apr 23, 2014 6.470 6.545 6.320 6.340 403,717 -0.16(-2.46%)
Apr 22, 2014 6.370 6.540 6.370 6.500 251,254 +0.15(+2.36%)
Apr 21, 2014 6.360 6.460 6.330 6.350 302,290 -0.01(-0.16%)
Apr 17, 2014 6.260 6.360 6.360 6.360 209,200 +0.09(+1.44%)
Apr 16, 2014 6.290 6.310 6.230 6.270 342,578 +0.00(+0.00%)
Apr 15, 2014 6.320 6.320 6.130 6.270 492,558 -0.03(-0.48%)
Apr 14, 2014 6.350 6.420 6.250 6.300 392,108 +0.04(+0.64%)
Apr 11, 2014 6.320 6.440 6.260 6.260 375,947 -0.12(-1.88%)
Apr 10, 2014 6.480 6.550 6.360 6.380 457,146 -0.13(-2.00%)
Apr 09, 2014 6.460 6.530 6.440 6.510 430,299 +0.08(+1.24%)
Apr 08, 2014 6.380 6.500 6.350 6.430 310,652 +0.07(+1.10%)
Apr 07, 2014 6.400 6.440 6.310 6.360 406,119 -0.05(-0.78%)
Apr 04, 2014 6.610 6.635 6.400 6.410 475,125 -0.14(-2.14%)
Apr 03, 2014 6.550 6.650 6.514 6.550 335,375 -0.01(-0.15%)
Apr 02, 2014 6.600 6.620 6.490 6.560 241,655 -0.04(-0.61%)
Apr 01, 2014 6.450 6.640 6.450 6.600 250,964 +0.17(+2.64%)
Mar 31, 2014 6.400 6.529 6.400 6.430 368,163 +0.04(+0.63%)
Mar 28, 2014 6.410 6.540 6.360 6.390 318,515 -0.02(-0.31%)
Mar 27, 2014 6.350 6.440 6.260 6.410 381,063 +0.03(+0.47%)
Mar 26, 2014 6.570 6.570 6.380 6.380 492,071 -0.14(-2.15%)
Mar 25, 2014 6.580 6.720 6.510 6.520 272,942 -0.05(-0.76%)
Mar 24, 2014 6.700 6.710 6.520 6.570 365,751 -0.13(-1.94%)
Mar 21, 2014 6.700 6.800 6.660 6.700 448,162 +0.03(+0.45%)
Mar 20, 2014 6.650 6.730 6.610 6.670 230,727 -0.01(-0.15%)
Mar 19, 2014 6.760 6.790 6.630 6.680 259,997 -0.11(-1.62%)
Mar 18, 2014 6.700 6.860 6.700 6.790 251,078 +0.07(+1.04%)
Mar 17, 2014 6.770 6.910 6.700 6.720 284,547 -0.03(-0.44%)
Mar 14, 2014 6.700 6.830 6.588 6.750 257,634 +0.01(+0.15%)
Mar 13, 2014 6.860 6.860 6.700 6.740 362,555 -0.08(-1.17%)
Mar 12, 2014 6.740 6.840 6.700 6.820 346,299 +0.07(+1.04%)
Mar 11, 2014 6.830 6.870 6.710 6.750 362,848 -0.05(-0.74%)
Mar 10, 2014 6.670 6.840 6.670 6.800 382,455 +0.13(+1.95%)
Mar 07, 2014 6.650 6.710 6.580 6.670 394,576 +0.07(+1.06%)
Mar 06, 2014 6.590 6.680 6.510 6.600 446,934 +0.01(+0.15%)
Mar 05, 2014 6.560 6.690 6.500 6.590 535,174 +0.01(+0.15%)
Mar 04, 2014 6.430 6.650 6.370 6.580 3,460,386 +0.25(+3.95%)
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