Financial News

Dennys Corp (NQ: DENN )

15.83 USD +0.43 (+2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 3.790 3.870 3.710 3.760 586,689 -0.05(-1.31%)
Dec 29, 2011 3.860 3.910 3.760 3.810 541,587 -0.01(-0.26%)
Dec 28, 2011 3.950 3.960 3.810 3.820 200,077 -0.15(-3.78%)
Dec 27, 2011 3.960 3.970 3.890 3.970 245,385 -0.02(-0.50%)
Dec 23, 2011 3.980 4.000 3.750 3.990 148,900 +0.01(+0.25%)
Dec 21, 2011 3.970 4.005 3.910 3.980 323,270 +0.02(+0.51%)
Dec 20, 2011 3.950 4.070 3.940 3.960 716,045 +0.11(+2.86%)
Dec 19, 2011 3.880 3.960 3.840 3.850 477,937 +0.01(+0.26%)
Dec 16, 2011 3.740 3.870 3.670 3.840 1,117,243 +0.13(+3.50%)
Dec 15, 2011 3.570 3.710 3.470 3.710 540,385 +0.19(+5.40%)
Dec 14, 2011 3.390 3.560 3.350 3.520 464,629 +0.10(+2.92%)
Dec 13, 2011 3.360 3.560 3.340 3.420 948,041 +0.14(+4.27%)
Dec 12, 2011 3.310 3.340 3.270 3.280 340,437 -0.07(-2.09%)
Dec 09, 2011 3.340 3.410 3.330 3.350 498,832 +0.03(+0.90%)
Dec 08, 2011 3.440 3.530 3.310 3.320 340,878 -0.17(-4.87%)
Dec 07, 2011 3.490 3.510 3.420 3.490 235,141 -0.03(-0.85%)
Dec 06, 2011 3.630 3.680 3.510 3.520 395,159 -0.12(-3.30%)
Dec 05, 2011 3.700 3.780 3.590 3.640 618,341 +0.12(+3.41%)
Dec 02, 2011 3.510 3.550 3.460 3.520 170,500 +0.07(+2.03%)
Dec 01, 2011 3.380 3.540 3.340 3.450 388,855 +0.05(+1.47%)
Nov 30, 2011 3.320 3.410 3.230 3.400 795,304 +0.22(+6.92%)
Nov 29, 2011 3.250 3.250 3.160 3.180 233,462 -0.08(-2.45%)
Nov 28, 2011 3.190 3.320 3.170 3.260 396,440 +0.16(+5.16%)
Nov 25, 2011 3.150 3.210 3.100 3.100 178,291 -0.05(-1.59%)
Nov 23, 2011 3.250 3.310 3.150 3.150 266,260 -0.13(-3.96%)
Nov 22, 2011 3.310 3.350 3.210 3.280 309,140 -0.03(-0.91%)
Nov 21, 2011 3.330 3.410 3.300 3.310 236,678 -0.11(-3.22%)
Nov 18, 2011 3.390 3.490 3.370 3.420 305,928 +0.03(+0.88%)
Nov 17, 2011 3.460 3.490 3.390 3.390 246,307 -0.08(-2.31%)
Nov 16, 2011 3.510 3.540 3.460 3.470 209,848 -0.09(-2.53%)
Nov 15, 2011 3.450 3.560 3.450 3.560 260,578 +0.08(+2.30%)
Nov 14, 2011 3.540 3.540 3.460 3.480 256,892 -0.11(-3.06%)
Nov 11, 2011 3.510 3.590 3.490 3.590 272,150 +0.11(+3.16%)
Nov 10, 2011 3.550 3.550 3.420 3.480 258,857 -0.01(-0.29%)
Nov 09, 2011 3.520 3.580 3.490 3.490 312,604 -0.12(-3.32%)
Nov 08, 2011 3.630 3.660 3.530 3.610 374,337 +0.02(+0.56%)
Nov 07, 2011 3.640 3.740 3.530 3.590 264,844 -0.07(-1.91%)
Nov 04, 2011 3.680 3.690 3.600 3.660 680,681 -0.07(-1.88%)
Nov 03, 2011 3.680 3.780 3.560 3.730 482,924 +0.07(+1.91%)
Nov 02, 2011 3.500 3.660 3.500 3.660 471,419 +0.12(+3.39%)
Nov 01, 2011 3.500 3.649 3.500 3.540 621,033 -0.06(-1.67%)
Oct 31, 2011 3.520 3.630 3.520 3.600 328,982 +0.02(+0.56%)
Oct 28, 2011 3.580 3.630 3.520 3.580 401,367 -0.02(-0.56%)
Oct 27, 2011 3.600 3.630 3.505 3.600 997,602 +0.13(+3.75%)
Oct 26, 2011 3.490 3.490 3.400 3.470 462,510 +0.05(+1.46%)
Oct 25, 2011 3.490 3.500 3.400 3.420 332,448 -0.08(-2.29%)
Oct 24, 2011 3.480 3.530 3.420 3.500 792,532 +0.04(+1.16%)
Oct 21, 2011 3.480 3.519 3.440 3.460 442,597 +0.07(+2.06%)
Oct 20, 2011 3.410 3.450 3.340 3.390 550,121 +0.00(+0.00%)
Oct 19, 2011 3.450 3.490 3.380 3.390 396,801 -0.06(-1.74%)
Oct 18, 2011 3.460 3.490 3.350 3.450 1,255,579 +0.00(+0.00%)
Oct 17, 2011 3.510 3.560 3.440 3.450 348,020 -0.10(-2.82%)
Oct 14, 2011 3.590 3.688 3.531 3.550 545,867 +0.00(+0.00%)
Oct 13, 2011 3.750 3.790 3.535 3.550 453,226 -0.24(-6.33%)
Oct 12, 2011 3.830 3.870 3.730 3.790 1,094,624 +0.03(+0.80%)
Oct 11, 2011 3.540 3.780 3.500 3.760 568,477 +0.18(+5.03%)
Oct 10, 2011 3.440 3.590 3.430 3.580 366,996 +0.20(+5.92%)
Oct 07, 2011 3.500 3.550 3.360 3.380 312,455 -0.12(-3.43%)
Oct 06, 2011 3.410 3.500 3.385 3.500 411,974 +0.07(+2.04%)
Oct 05, 2011 3.430 3.490 3.340 3.430 439,466 +0.00(+0.00%)
Oct 04, 2011 3.170 3.440 3.120 3.430 776,480 +0.25(+7.86%)
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