Financial News

Dennys Corp (NQ: DENN )

15.33 USD +0.33 (+2.20%)
Official Closing Price Updated: 5:39 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2003 0.4200 0.4300 0.3800 0.4300 110,100 +0.00(+0.00%)
Sep 30, 2003 0.4300 0.4300 0.3800 0.4300 131,400 +0.01(+2.38%)
Sep 29, 2003 0.4260 0.4400 0.4200 0.4200 116,300 +0.03(+7.69%)
Sep 26, 2003 0.4200 0.4400 0.3600 0.3900 57,600 -0.03(-7.14%)
Sep 25, 2003 0.5000 0.5000 0.4200 0.4200 50,300 -0.07(-14.27%)
Sep 24, 2003 0.5100 0.5500 0.4900 0.4899 195,700 -0.02(-3.94%)
Sep 23, 2003 0.5000 0.5100 0.4300 0.5100 1,967,600 +0.09(+21.43%)
Sep 22, 2003 0.3700 0.4500 0.3600 0.4200 551,400 +0.06(+16.67%)
Sep 19, 2003 0.3500 0.3800 0.3400 0.3600 283,800 +0.01(+2.86%)
Sep 18, 2003 0.3300 0.3650 0.3300 0.3500 183,500 +0.01(+2.94%)
Sep 17, 2003 0.3200 0.3500 0.3200 0.3400 119,800 +0.02(+6.25%)
Sep 16, 2003 0.3200 0.3230 0.3200 0.3200 60,600 +0.01(+3.23%)
Sep 15, 2003 0.3200 0.3300 0.3100 0.3100 22,400 -0.01(-3.13%)
Sep 12, 2003 0.3000 0.3300 0.2800 0.3200 232,300 +0.04(+14.29%)
Sep 11, 2003 0.2600 0.3000 0.2600 0.2800 16,000 +0.00(+0.00%)
Sep 10, 2003 0.3000 0.3000 0.2600 0.2800 37,000 -0.01(-3.45%)
Sep 09, 2003 0.2500 0.2900 0.2500 0.2900 41,500 +0.01(+3.57%)
Sep 08, 2003 0.2900 0.2900 0.2500 0.2800 64,000 +0.02(+7.69%)
Sep 05, 2003 0.2900 0.2900 0.2500 0.2600 131,600 -0.03(-10.34%)
Sep 04, 2003 0.2900 0.2900 0.2900 0.2900 2,000 +0.03(+11.54%)
Sep 03, 2003 0.3000 0.3000 0.2500 0.2600 64,900 -0.04(-13.33%)
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