Financial News

Dennys Corp (NQ: DENN )

14.64 USD -0.31 (-2.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 4.610 5.000 4.470 4.880 861,587 +0.27(+5.86%)
Nov 29, 2005 4.480 4.610 4.310 4.610 347,606 +0.15(+3.36%)
Nov 28, 2005 4.250 4.750 4.170 4.460 952,978 -0.27(-5.71%)
Nov 25, 2005 4.510 4.760 4.510 4.730 300,942 +0.13(+2.83%)
Nov 23, 2005 4.420 4.600 4.410 4.600 972,896 +0.16(+3.60%)
Nov 22, 2005 4.440 4.450 4.290 4.440 1,306,220 -0.01(-0.22%)
Nov 21, 2005 4.290 4.490 4.100 4.450 398,078 +0.05(+1.14%)
Nov 18, 2005 3.870 4.450 3.750 4.400 1,069,396 +0.58(+15.18%)
Nov 17, 2005 3.830 3.850 3.700 3.820 444,726 +0.04(+1.06%)
Nov 16, 2005 3.810 3.840 3.700 3.780 352,590 -0.06(-1.56%)
Nov 15, 2005 3.940 3.950 3.760 3.840 292,880 -0.09(-2.29%)
Nov 14, 2005 3.900 3.990 3.840 3.930 674,301 +0.04(+1.03%)
Nov 11, 2005 3.850 3.990 3.840 3.890 1,209,754 +0.07(+1.83%)
Nov 10, 2005 3.700 3.850 3.640 3.820 765,890 +0.11(+2.96%)
Nov 09, 2005 3.900 3.940 3.690 3.710 975,151 -0.18(-4.63%)
Nov 08, 2005 3.940 3.940 3.860 3.890 280,947 -0.08(-2.02%)
Nov 07, 2005 3.970 4.010 3.925 3.970 266,825 -0.01(-0.25%)
Nov 04, 2005 4.000 4.020 3.900 3.980 496,773 -0.04(-1.00%)
Nov 03, 2005 3.960 4.100 3.950 4.020 1,505,408 +0.02(+0.50%)
Nov 02, 2005 3.910 4.030 3.900 4.000 480,930 +0.02(+0.50%)
Nov 01, 2005 3.960 4.050 3.870 3.980 772,728 -0.02(-0.50%)
Oct 31, 2005 4.000 4.190 3.960 4.000 724,253 -0.02(-0.50%)
Oct 28, 2005 4.010 4.250 4.010 4.020 331,721 +0.02(+0.50%)
Oct 27, 2005 4.180 4.180 3.900 4.000 408,505 -0.16(-3.85%)
Oct 26, 2005 4.420 4.480 4.130 4.160 365,547 -0.28(-6.31%)
Oct 25, 2005 4.410 4.460 4.240 4.440 230,686 +0.02(+0.45%)
Oct 24, 2005 4.410 4.490 4.330 4.420 332,582 +0.02(+0.45%)
Oct 21, 2005 4.430 4.510 4.350 4.400 720,949 -0.02(-0.45%)
Oct 20, 2005 4.400 4.540 4.330 4.420 635,374 +0.01(+0.23%)
Oct 19, 2005 4.200 4.470 4.150 4.410 495,902 +0.19(+4.50%)
Oct 18, 2005 4.260 4.280 4.130 4.220 235,795 -0.03(-0.71%)
Oct 17, 2005 4.250 4.270 4.070 4.250 355,929 +0.00(+0.00%)
Oct 14, 2005 4.200 4.280 4.100 4.250 497,533 +0.10(+2.41%)
Oct 13, 2005 4.080 4.170 4.040 4.150 288,188 +0.05(+1.22%)
Oct 12, 2005 4.060 4.150 3.920 4.100 564,495 +0.03(+0.74%)
Oct 11, 2005 4.210 4.340 4.010 4.070 615,636 -0.14(-3.33%)
Oct 10, 2005 4.250 4.300 4.150 4.210 505,876 -0.02(-0.47%)
Oct 07, 2005 4.250 4.280 4.150 4.230 272,426 +0.03(+0.71%)
Oct 06, 2005 4.050 4.240 3.993 4.200 824,878 +0.15(+3.70%)
Oct 05, 2005 4.100 4.110 3.770 4.050 976,332 -0.03(-0.74%)
Oct 04, 2005 4.060 4.290 4.060 4.080 188,726 +0.02(+0.49%)
Oct 03, 2005 4.160 4.200 4.000 4.060 399,235 -0.09(-2.17%)
Sep 30, 2005 4.300 4.300 4.040 4.150 1,725,151 -0.15(-3.49%)
Sep 29, 2005 4.220 4.300 4.150 4.300 155,413 +0.07(+1.65%)
Sep 28, 2005 4.330 4.400 4.120 4.230 218,131 -0.11(-2.53%)
Sep 27, 2005 4.410 4.450 4.260 4.340 342,344 -0.06(-1.36%)
Sep 26, 2005 4.450 4.610 4.300 4.400 267,778 +0.00(+0.00%)
Sep 23, 2005 4.400 4.500 4.170 4.400 247,924 +0.14(+3.29%)
Sep 22, 2005 4.260 4.320 4.000 4.260 317,383 +0.04(+0.95%)
Sep 21, 2005 4.230 4.340 4.210 4.220 351,520 -0.03(-0.71%)
Sep 20, 2005 4.530 4.720 4.220 4.250 484,096 -0.25(-5.56%)
Sep 19, 2005 4.300 4.550 4.300 4.500 354,582 +0.20(+4.65%)
Sep 16, 2005 4.400 4.630 4.230 4.300 893,432 -0.09(-2.05%)
Sep 15, 2005 4.460 4.470 4.280 4.390 288,426 -0.05(-1.13%)
Sep 14, 2005 4.610 4.760 4.350 4.440 677,600 -0.13(-2.84%)
Sep 13, 2005 4.875 4.890 4.550 4.570 582,437 -0.33(-6.73%)
Sep 12, 2005 4.910 5.000 4.850 4.900 360,834 -0.01(-0.20%)
Sep 09, 2005 4.950 5.000 4.910 4.910 109,841 -0.05(-1.01%)
Sep 08, 2005 5.070 5.070 4.930 4.960 146,856 -0.12(-2.36%)
Sep 07, 2005 5.090 5.130 5.040 5.080 135,274 -0.01(-0.20%)
Sep 06, 2005 5.000 5.200 4.980 5.090 416,205 +0.09(+1.80%)
Sep 02, 2005 4.950 5.040 4.720 5.000 426,634 +0.01(+0.20%)
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