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 (%)
Jun 10, 2024
6.900
6.900
6.670
6.750
560,154
-0.19(-2.74%)
Jun 07, 2024
7.070
7.150
6.920
6.940
430,607
-0.22(-3.07%)
Jun 06, 2024
7.200
7.280
7.120
7.160
351,806
-0.09(-1.24%)
Jun 05, 2024
7.340
7.375
7.210
7.250
473,295
-0.06(-0.82%)
Jun 04, 2024
7.440
7.460
7.270
7.310
414,247
-0.18(-2.40%)
Jun 03, 2024
7.320
7.510
7.270
7.490
512,205
+0.19(+2.60%)
May 31, 2024
7.040
7.310
7.010
7.300
783,517
+0.34(+4.89%)
May 30, 2024
6.900
6.990
6.840
6.960
629,439
+0.14(+2.05%)
May 29, 2024
6.930
6.950
6.765
6.820
480,621
-0.18(-2.57%)
May 28, 2024
7.060
7.170
6.980
7.000
517,734
-0.06(-0.85%)
May 24, 2024
7.200
7.250
7.035
7.060
571,949
-0.09(-1.26%)
May 23, 2024
7.250
7.340
7.100
7.150
693,296
-0.13(-1.79%)
May 22, 2024
7.330
7.450
7.242
7.280
591,066
-0.09(-1.22%)
May 21, 2024
7.770
7.775
7.350
7.370
453,190
-0.37(-4.78%)
May 20, 2024
7.830
7.840
7.650
7.740
683,521
-0.05(-0.64%)
May 17, 2024
8.090
8.100
7.780
7.790
602,006
-0.35(-4.30%)
May 16, 2024
8.220
8.250
8.130
8.140
528,306
-0.03(-0.37%)
May 15, 2024
8.260
8.260
8.070
8.170
297,452
+0.00(+0.00%)
May 14, 2024
8.170
8.270
8.050
8.170
583,677
+0.11(+1.36%)
May 13, 2024
8.190
8.299
8.040
8.060
496,901
-0.09(-1.10%)
May 10, 2024
8.060
8.170
8.025
8.150
602,456
+0.16(+2.00%)
May 09, 2024
8.190
8.240
7.980
7.990
646,931
-0.16(-1.96%)
May 08, 2024
7.990
8.150
7.930
8.150
456,532
+0.16(+2.00%)
May 07, 2024
8.100
8.245
7.990
7.990
649,857
-0.12(-1.48%)
May 06, 2024
8.180
8.290
8.065
8.110
413,164
+0.02(+0.25%)
May 03, 2024
8.210
8.297
8.090
8.090
750,263
+0.03(+0.37%)
May 02, 2024
8.070
8.190
7.950
8.060
864,468
+0.02(+0.25%)
May 01, 2024
7.880
8.130
7.825
8.040
1,009,726
+0.02(+0.25%)
Apr 30, 2024
8.190
8.230
8.010
8.020
478,045
-0.19(-2.31%)
Apr 29, 2024
8.110
8.255
8.110
8.210
639,797
+0.14(+1.73%)
Apr 26, 2024
8.240
8.400
8.060
8.070
759,094
-0.18(-2.18%)
Apr 25, 2024
8.300
8.335
8.220
8.250
288,877
-0.13(-1.55%)
Apr 24, 2024
8.290
8.410
8.230
8.380
331,424
+0.03(+0.36%)
Apr 23, 2024
8.230
8.410
8.230
8.350
339,242
+0.15(+1.83%)
Apr 22, 2024
8.230
8.325
8.120
8.200
332,688
+0.03(+0.37%)
Apr 19, 2024
8.000
8.185
8.000
8.170
309,959
+0.11(+1.36%)
Apr 18, 2024
8.130
8.133
8.030
8.060
414,850
-0.07(-0.86%)
Apr 17, 2024
8.290
8.350
8.115
8.130
421,086
-0.12(-1.45%)
Apr 16, 2024
8.310
8.320
8.175
8.250
379,916
-0.05(-0.60%)
Apr 15, 2024
8.390
8.500
8.180
8.300
860,495
-0.11(-1.31%)
Apr 12, 2024
8.480
8.550
8.370
8.410
542,959
-0.09(-1.06%)
Apr 11, 2024
8.470
8.510
8.320
8.500
444,988
+0.02(+0.24%)
Apr 10, 2024
8.460
8.540
8.330
8.480
411,261
-0.18(-2.08%)
Apr 09, 2024
8.770
8.830
8.580
8.660
348,247
-0.12(-1.37%)
Apr 08, 2024
8.440
8.805
8.440
8.780
810,813
+0.34(+4.03%)
Apr 05, 2024
8.440
8.500
8.350
8.440
457,426
-0.05(-0.59%)
Apr 04, 2024
8.750
8.850
8.460
8.490
479,669
-0.23(-2.64%)
Apr 03, 2024
8.780
8.810
8.645
8.720
455,184
-0.05(-0.57%)
Apr 02, 2024
8.810
8.825
8.585
8.770
503,527
-0.15(-1.68%)
Apr 01, 2024
8.960
9.010
8.855
8.920
398,554
-0.04(-0.45%)
Mar 28, 2024
9.040
9.250
8.910
8.960
388,929
-0.10(-1.10%)
Mar 27, 2024
8.700
9.060
8.685
9.060
428,330
+0.42(+4.86%)
Mar 26, 2024
8.640
8.780
8.590
8.640
443,211
+0.09(+1.05%)
Mar 25, 2024
8.660
8.720
8.460
8.550
518,874
-0.09(-1.04%)
Mar 22, 2024
9.010
9.040
8.610
8.640
510,821
-0.31(-3.46%)
Mar 21, 2024
9.090
9.105
8.915
8.950
472,489
-0.16(-1.76%)
Mar 20, 2024
9.000
9.155
8.951
9.110
340,305
+0.11(+1.22%)
Mar 19, 2024
8.810
9.020
8.810
9.000
331,423
+0.20(+2.27%)
Mar 18, 2024
8.920
8.940
8.780
8.800
312,215
-0.12(-1.35%)
Mar 15, 2024
8.860
9.020
8.760
8.920
558,474
-0.01(-0.11%)
Mar 14, 2024
8.920
9.000
8.810
8.930
379,749
+0.01(+0.11%)
Mar 13, 2024
9.180
9.270
8.895
8.920
335,088
-0.26(-2.83%)
Mar 12, 2024
9.120
9.295
9.060
9.180
307,956
+0.02(+0.22%)
Mar 11, 2024
9.300
9.355
9.110
9.160
302,674
-0.16(-1.72%)
Mar 08, 2024
9.420
9.525
9.300
9.320
369,837
-0.01(-0.11%)
Mar 07, 2024
9.350
9.390
9.285
9.330
267,313
+0.05(+0.54%)
Mar 06, 2024
9.170
9.315
9.100
9.280
396,657
+0.13(+1.42%)
Mar 05, 2024
9.150
9.260
9.110
9.150
390,194
-0.01(-0.11%)
Mar 04, 2024
9.220
9.400
9.160
9.160
385,185
-0.03(-0.33%)
Mar 01, 2024
9.220
9.340
9.095
9.190
414,267
-0.04(-0.43%)
Feb 29, 2024
9.320
9.350
9.105
9.230
425,792
+0.01(+0.11%)
Feb 28, 2024
9.200
9.365
9.190
9.220
383,628
-0.04(-0.43%)
Feb 27, 2024
9.320
9.400
9.215
9.260
465,540
+0.01(+0.11%)
Feb 26, 2024
9.210
9.285
9.135
9.250
672,967
+0.07(+0.76%)
Feb 23, 2024
9.080
9.315
9.040
9.180
452,554
+0.06(+0.66%)
Feb 22, 2024
9.110
9.225
9.045
9.120
449,324
+0.01(+0.11%)
Feb 21, 2024
9.150
9.320
9.010
9.110
438,676
-0.03(-0.33%)
Feb 20, 2024
9.250
9.400
9.115
9.140
652,977
-0.18(-1.93%)
Feb 16, 2024
9.370
9.520
9.275
9.320
589,368
-0.15(-1.58%)
Feb 15, 2024
9.320
9.563
9.300
9.470
588,921
+0.17(+1.83%)
Feb 14, 2024
9.040
9.525
8.870
9.300
1,255,577
-0.61(-6.16%)
Feb 13, 2024
10.05
10.13
9.860
9.910
636,285
-0.43(-4.16%)
Feb 12, 2024
10.37
10.53
10.31
10.34
471,103
-0.03(-0.29%)
Feb 09, 2024
10.28
10.38
10.19
10.37
429,965
+0.07(+0.68%)
Feb 08, 2024
10.08
10.30
10.04
10.30
355,662
+0.26(+2.59%)
Feb 07, 2024
10.18
10.18
10.02
10.04
397,101
-0.13(-1.28%)
Feb 06, 2024
10.24
10.38
10.05
10.17
411,355
-0.09(-0.88%)
Feb 05, 2024
10.47
10.47
10.16
10.26
444,652
-0.31(-2.93%)
Feb 02, 2024
10.74
10.74
10.46
10.57
526,590
-0.29(-2.67%)
Feb 01, 2024
10.72
10.88
10.36
10.86
751,962
+0.23(+2.16%)
Jan 31, 2024
10.85
10.97
10.61
10.63
514,509
-0.23(-2.12%)
Jan 30, 2024
11.12
11.12
10.86
10.86
390,727
-0.28(-2.51%)
Jan 29, 2024
10.89
11.16
10.81
11.14
368,553
+0.28(+2.58%)
Jan 26, 2024
10.92
10.97
10.74
10.86
421,309
-0.01(-0.09%)
Jan 25, 2024
10.91
10.93
10.74
10.87
347,604
+0.14(+1.30%)
Jan 24, 2024
10.88
10.88
10.65
10.73
361,650
-0.07(-0.65%)
Jan 23, 2024
11.00
11.08
10.74
10.80
407,990
-0.15(-1.37%)
Jan 22, 2024
10.93
10.98
10.80
10.95
600,573
+0.21(+1.96%)
Jan 19, 2024
10.85
10.85
10.71
10.74
739,567
-0.04(-0.37%)
Jan 18, 2024
10.51
10.80
10.48
10.78
571,804
+0.33(+3.16%)
Jan 17, 2024
10.20
10.47
10.15
10.45
438,165
+0.12(+1.16%)
Jan 16, 2024
10.37
10.44
10.24
10.33
514,290
-0.10(-0.96%)
Jan 12, 2024
10.75
10.87
10.40
10.43
595,963
-0.19(-1.79%)
Jan 11, 2024
10.64
10.69
10.47
10.62
512,769
-0.02(-0.19%)
Jan 10, 2024
10.54
10.69
10.51
10.64
407,465
+0.05(+0.47%)
Jan 09, 2024
10.52
10.87
10.50
10.59
555,171
-0.08(-0.75%)
Jan 08, 2024
10.36
10.85
10.30
10.67
1,146,754
+0.28(+2.69%)
Jan 05, 2024
10.49
10.68
10.39
10.39
752,751
-0.10(-0.95%)
Jan 04, 2024
10.36
10.56
10.30
10.49
558,508
+0.09(+0.87%)
Jan 03, 2024
10.78
10.80
10.38
10.40
436,455
-0.42(-3.88%)
Jan 02, 2024
10.79
10.93
10.74
10.82
604,601
-0.06(-0.55%)
Dec 29, 2023
10.86
11.01
10.84
10.88
379,714
+0.02(+0.18%)
Dec 28, 2023
10.85
10.96
10.80
10.86
365,670
-0.05(-0.46%)
Dec 27, 2023
10.97
10.97
10.82
10.91
343,955
-0.02(-0.18%)
Dec 26, 2023
10.68
10.94
10.62
10.93
346,697
+0.26(+2.44%)
Dec 22, 2023
10.71
10.74
10.59
10.67
351,886
-0.01(-0.09%)
Dec 21, 2023
10.52
10.78
10.51
10.68
442,900
+0.28(+2.69%)
Dec 20, 2023
10.67
10.75
10.40
10.40
396,145
-0.25(-2.35%)
Dec 19, 2023
10.56
10.76
10.50
10.65
469,047
+0.14(+1.33%)
Dec 18, 2023
10.60
10.66
10.38
10.51
675,747
-0.08(-0.76%)
Dec 15, 2023
10.98
10.98
10.58
10.59
1,429,356
-0.34(-3.11%)
Dec 14, 2023
10.88
11.02
10.78
10.93
590,800
+0.14(+1.30%)
Dec 13, 2023
10.46
10.79
10.33
10.79
534,400
+0.31(+2.96%)
Dec 12, 2023
10.51
10.59
10.43
10.48
445,676
-0.03(-0.29%)
Dec 11, 2023
10.32
10.53
10.31
10.51
481,721
+0.21(+2.04%)
Dec 08, 2023
10.23
10.31
10.20
10.30
394,850
+0.02(+0.19%)
Dec 07, 2023
10.00
10.28
9.930
10.28
495,042
+0.29(+2.90%)
Dec 06, 2023
9.970
10.20
9.950
9.990
522,570
+0.16(+1.63%)
Dec 05, 2023
9.980
9.980
9.770
9.830
387,916
-0.13(-1.31%)
Dec 04, 2023
9.930
10.13
9.895
9.960
747,040
+0.05(+0.50%)
Dec 01, 2023
9.470
9.930
9.420
9.910
522,114
+0.42(+4.43%)
Nov 30, 2023
9.510
9.605
9.370
9.490
618,973
-0.05(-0.52%)
Nov 29, 2023
9.780
9.810
9.530
9.540
368,813
-0.17(-1.75%)
Nov 28, 2023
9.800
9.810
9.510
9.710
420,891
-0.08(-0.82%)
Nov 27, 2023
9.630
9.810
9.560
9.790
567,575
+0.11(+1.14%)
Nov 24, 2023
9.720
9.790
9.605
9.680
209,386
-0.06(-0.62%)
Nov 22, 2023
9.760
10.02
9.720
9.740
759,241
+0.00(+0.00%)
Nov 21, 2023
9.510
9.780
9.440
9.740
639,053
+0.19(+1.99%)
Nov 20, 2023
9.780
9.805
9.540
9.550
718,848
-0.18(-1.85%)
Nov 17, 2023
9.830
9.880
9.630
9.730
800,352
-0.01(-0.10%)
Nov 16, 2023
9.780
9.834
9.615
9.740
857,316
+0.01(+0.10%)
Nov 15, 2023
9.280
9.890
9.270
9.730
1,521,962
+0.46(+4.96%)
Nov 14, 2023
8.950
9.290
8.950
9.270
701,225
+0.57(+6.55%)
Nov 13, 2023
8.680
8.775
8.640
8.700
397,934
-0.05(-0.57%)
Nov 10, 2023
8.750
8.820
8.640
8.750
433,005
+0.01(+0.11%)
Nov 09, 2023
8.920
8.950
8.720
8.740
438,165
-0.12(-1.35%)
Nov 08, 2023
8.920
8.980
8.820
8.860
384,213
-0.03(-0.34%)
Nov 07, 2023
9.030
9.070
8.850
8.890
418,525
-0.16(-1.77%)
Nov 06, 2023
9.080
9.150
8.995
9.050
390,860
-0.12(-1.31%)
Nov 03, 2023
8.910
9.225
8.900
9.170
724,330
+0.39(+4.44%)
Nov 02, 2023
8.480
8.790
8.480
8.780
694,306
+0.35(+4.15%)
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
.