Financial News

Dennys Corp (NQ: DENN )

15.29 USD +0.09 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 11.16 11.20 10.86 10.88 717,046 -0.35(-3.12%)
Jan 29, 2015 11.08 11.24 10.88 11.23 594,097 +0.16(+1.45%)
Jan 28, 2015 11.31 11.38 11.07 11.07 641,484 -0.16(-1.42%)
Jan 27, 2015 11.20 11.45 11.16 11.23 908,904 -0.06(-0.53%)
Jan 26, 2015 11.03 11.38 11.03 11.29 491,122 +0.24(+2.17%)
Jan 23, 2015 11.10 11.18 11.01 11.05 602,419 -0.05(-0.45%)
Jan 22, 2015 11.00 11.11 10.92 11.10 890,586 +0.14(+1.28%)
Jan 21, 2015 11.29 11.31 10.82 10.96 1,013,114 -0.30(-2.66%)
Jan 20, 2015 11.46 11.58 11.08 11.26 1,252,923 +0.11(+0.99%)
Jan 16, 2015 10.74 11.19 10.74 11.15 1,867,404 +0.37(+3.43%)
Jan 15, 2015 10.96 11.00 10.67 10.78 897,667 -0.12(-1.10%)
Jan 14, 2015 10.47 10.91 10.41 10.90 982,408 +0.32(+3.02%)
Jan 13, 2015 10.74 10.75 10.43 10.58 933,177 -0.02(-0.19%)
Jan 12, 2015 10.50 10.77 10.35 10.60 1,029,703 +0.43(+4.23%)
Jan 09, 2015 10.18 10.33 10.07 10.17 548,146 +0.02(+0.20%)
Jan 08, 2015 10.07 10.24 10.00 10.15 754,148 +0.16(+1.60%)
Jan 07, 2015 9.880 10.12 9.845 9.990 1,223,912 +0.19(+1.94%)
Jan 06, 2015 10.02 10.09 9.610 9.800 655,423 -0.19(-1.90%)
Jan 05, 2015 10.05 10.21 9.950 9.990 774,679 -0.10(-0.99%)
Jan 02, 2015 10.39 10.49 9.990 10.09 670,184 -0.22(-2.13%)
Dec 31, 2014 10.07 10.31 10.31 10.31 1,388,900 +0.24(+2.38%)
Dec 30, 2014 10.01 10.18 9.910 10.07 2,515,966 +0.08(+0.80%)
Dec 29, 2014 9.990 10.07 9.980 9.990 1,431,048 +0.01(+0.10%)
Dec 26, 2014 10.01 10.09 9.970 9.980 764,256 +0.02(+0.20%)
Dec 24, 2014 9.970 9.960 9.960 9.960 468,200 +0.05(+0.50%)
Dec 23, 2014 10.00 10.01 9.900 9.910 575,341 -0.05(-0.50%)
Dec 22, 2014 9.890 10.03 9.860 9.960 673,353 +0.10(+1.01%)
Dec 19, 2014 9.920 10.02 9.810 9.860 1,129,695 -0.09(-0.90%)
Dec 18, 2014 10.04 10.10 9.830 9.950 484,369 +0.03(+0.30%)
Dec 17, 2014 9.640 10.00 9.640 9.920 832,558 +0.33(+3.44%)
Dec 16, 2014 9.620 9.755 9.510 9.590 858,697 -0.17(-1.74%)
Dec 15, 2014 10.44 10.46 9.740 9.760 1,366,520 -0.59(-5.70%)
Dec 12, 2014 10.65 10.73 10.34 10.35 1,660,760 +0.14(+1.37%)
Dec 11, 2014 9.970 10.46 9.870 10.21 693,553 +0.31(+3.13%)
Dec 10, 2014 9.870 10.08 9.825 9.900 705,263 -0.04(-0.40%)
Dec 09, 2014 9.850 9.960 9.740 9.940 830,739 -0.01(-0.10%)
Dec 08, 2014 9.990 10.10 9.890 9.950 813,147 -0.08(-0.80%)
Dec 05, 2014 9.930 10.06 9.920 10.03 640,712 +0.17(+1.72%)
Dec 04, 2014 9.890 10.09 9.790 9.860 961,013 -0.05(-0.50%)
Dec 03, 2014 9.990 9.990 9.690 9.910 1,089,600 -0.09(-0.90%)
Dec 02, 2014 9.860 10.10 9.800 10.00 2,238,189 +0.19(+1.94%)
Dec 01, 2014 9.790 10.15 9.760 9.810 1,840,499 +0.12(+1.24%)
Nov 28, 2014 9.610 10.00 9.600 9.690 374,964 +0.12(+1.25%)
Nov 26, 2014 9.660 9.570 9.570 9.570 273,700 -0.09(-0.93%)
Nov 25, 2014 9.680 9.750 9.640 9.660 872,934 +0.07(+0.73%)
Nov 24, 2014 9.170 9.660 9.130 9.590 1,304,371 +0.70(+7.87%)
Nov 21, 2014 9.040 9.040 8.820 8.890 472,280 -0.03(-0.34%)
Nov 20, 2014 8.890 9.170 8.870 8.920 411,308 -0.03(-0.34%)
Nov 19, 2014 8.910 8.970 8.820 8.950 503,661 +0.04(+0.45%)
Nov 18, 2014 8.910 8.990 8.820 8.910 279,244 +0.04(+0.45%)
Nov 17, 2014 8.930 9.450 8.760 8.870 409,539 -0.04(-0.45%)
Nov 14, 2014 8.900 8.970 8.740 8.910 650,321 +0.05(+0.56%)
Nov 13, 2014 9.040 9.149 8.850 8.860 1,232,646 -0.15(-1.66%)
Nov 12, 2014 8.950 9.050 8.820 9.010 795,377 +0.07(+0.78%)
Nov 11, 2014 9.060 9.190 8.930 8.940 737,462 -0.15(-1.65%)
Nov 10, 2014 8.920 9.100 8.900 9.090 1,637,706 +0.17(+1.91%)
Nov 07, 2014 8.910 8.920 8.830 8.920 352,893 +0.02(+0.22%)
Nov 06, 2014 8.730 8.940 8.730 8.900 431,953 +0.04(+0.45%)
Nov 05, 2014 8.920 8.950 8.775 8.860 383,369 -0.02(-0.23%)
Nov 04, 2014 8.810 9.005 8.727 8.880 1,090,987 +0.07(+0.79%)
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