Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dennys Corp
(NQ:
DENN
)
6.750
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2008
3.410
3.490
3.270
3.390
463,999
-0.03(-0.88%)
Jan 30, 2008
3.280
3.420
3.230
3.420
454,071
+0.12(+3.64%)
Jan 29, 2008
3.350
3.400
3.230
3.300
712,264
-0.02(-0.60%)
Jan 28, 2008
3.290
3.410
3.150
3.320
258,130
+0.03(+0.91%)
Jan 25, 2008
3.340
3.550
3.200
3.290
651,850
-0.03(-0.90%)
Jan 24, 2008
3.230
3.330
3.170
3.320
728,854
+0.12(+3.75%)
Jan 23, 2008
2.990
3.300
2.955
3.200
1,052,823
+0.15(+4.92%)
Jan 22, 2008
2.900
3.100
2.830
3.050
1,124,678
+0.02(+0.66%)
Jan 21, 2008
2.920
3.060
2.920
3.030
893,631
+0.00(+0.00%)
Jan 18, 2008
2.920
3.060
2.920
3.030
893,631
+0.02(+0.66%)
Jan 17, 2008
3.010
3.090
2.970
3.010
587,202
+0.00(+0.00%)
Jan 16, 2008
2.980
3.100
2.940
3.010
681,554
+0.03(+1.01%)
Jan 15, 2008
2.960
3.020
2.930
2.980
663,676
+0.02(+0.68%)
Jan 14, 2008
3.100
3.100
2.920
2.960
889,638
-0.05(-1.66%)
Jan 11, 2008
3.110
3.210
3.000
3.010
886,289
-0.07(-2.27%)
Jan 10, 2008
3.220
3.230
2.960
3.080
1,308,327
-0.17(-5.23%)
Jan 09, 2008
3.260
3.340
3.200
3.250
736,980
-0.03(-0.91%)
Jan 08, 2008
3.290
3.540
3.250
3.280
817,041
-0.02(-0.61%)
Jan 07, 2008
3.140
3.310
3.100
3.300
954,200
+0.18(+5.77%)
Jan 04, 2008
3.420
3.430
3.110
3.120
1,070,988
-0.31(-9.04%)
Jan 03, 2008
3.600
3.650
3.420
3.430
650,414
-0.13(-3.65%)
Jan 02, 2008
3.820
3.820
3.510
3.560
1,059,949
-0.19(-5.07%)
Jan 01, 2008
3.770
3.800
3.735
3.750
362,730
+0.00(+0.00%)
Dec 31, 2007
3.770
3.800
3.735
3.750
362,730
-0.07(-1.83%)
Dec 28, 2007
4.000
4.020
3.770
3.820
581,483
-0.14(-3.54%)
Dec 27, 2007
4.220
4.220
3.930
3.960
386,499
-0.26(-6.16%)
Dec 26, 2007
4.000
4.230
3.960
4.220
370,261
+0.19(+4.71%)
Dec 24, 2007
4.070
4.090
4.020
4.030
171,598
-0.04(-0.98%)
Dec 21, 2007
4.130
4.140
3.970
4.070
965,873
+0.03(+0.74%)
Dec 20, 2007
3.920
4.040
3.840
4.040
650,568
+0.17(+4.39%)
Dec 19, 2007
3.820
3.950
3.780
3.870
386,440
+0.05(+1.31%)
Dec 18, 2007
3.840
3.930
3.770
3.820
499,623
+0.06(+1.60%)
Dec 17, 2007
3.920
3.960
3.750
3.760
424,107
-0.18(-4.57%)
Dec 14, 2007
4.010
4.090
3.920
3.940
421,380
-0.12(-2.96%)
Dec 13, 2007
4.010
4.120
3.990
4.060
272,973
+0.04(+1.00%)
Dec 12, 2007
4.090
4.180
3.940
4.020
651,251
+0.05(+1.26%)
Dec 11, 2007
4.170
4.245
3.950
3.970
639,736
-0.21(-5.02%)
Dec 10, 2007
4.340
4.360
4.150
4.180
534,937
-0.18(-4.13%)
Dec 07, 2007
4.100
4.420
4.070
4.360
625,261
+0.26(+6.34%)
Dec 06, 2007
4.150
4.150
4.040
4.100
692,357
-0.05(-1.20%)
Dec 05, 2007
4.070
4.210
4.040
4.150
440,981
+0.15(+3.75%)
Dec 04, 2007
3.900
4.070
3.900
4.000
435,166
+0.07(+1.78%)
Dec 03, 2007
4.070
4.220
3.920
3.930
376,025
-0.17(-4.15%)
Nov 30, 2007
4.220
4.250
4.060
4.100
456,085
-0.06(-1.44%)
Nov 29, 2007
4.120
4.210
4.060
4.160
362,069
+0.04(+0.97%)
Nov 28, 2007
3.850
4.190
3.800
4.120
754,849
+0.31(+8.14%)
Nov 27, 2007
3.790
3.850
3.760
3.810
294,581
+0.01(+0.26%)
Nov 26, 2007
3.950
3.962
3.770
3.800
364,201
-0.15(-3.80%)
Nov 23, 2007
3.790
3.970
3.750
3.950
167,927
+0.20(+5.33%)
Nov 21, 2007
3.800
3.850
3.730
3.750
337,956
-0.11(-2.85%)
Nov 20, 2007
3.950
3.974
3.800
3.860
410,490
-0.10(-2.53%)
Nov 19, 2007
4.060
4.060
3.930
3.960
593,088
-0.15(-3.65%)
Nov 16, 2007
4.050
4.140
3.960
4.110
555,080
+0.07(+1.73%)
Nov 15, 2007
4.060
4.110
4.000
4.040
238,742
-0.05(-1.22%)
Nov 14, 2007
4.170
4.170
4.040
4.090
353,343
-0.07(-1.68%)
Nov 13, 2007
4.090
4.160
4.060
4.160
493,023
+0.10(+2.46%)
Nov 12, 2007
4.080
4.160
4.000
4.060
369,108
-0.02(-0.49%)
Nov 09, 2007
4.160
4.230
4.010
4.080
503,771
-0.12(-2.86%)
Nov 08, 2007
4.220
4.300
4.120
4.200
441,205
+0.04(+0.96%)
Nov 07, 2007
4.160
4.290
4.130
4.160
665,125
-0.06(-1.42%)
Nov 06, 2007
4.190
4.310
4.100
4.220
839,114
+0.03(+0.72%)
Nov 05, 2007
4.460
4.460
4.070
4.190
1,407,011
-0.33(-7.30%)
Nov 02, 2007
4.510
4.800
4.500
4.520
698,342
+0.07(+1.57%)
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
.