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 (%)
Oct 31, 2007
4.790
4.870
4.700
4.820
953,947
+0.04(+0.84%)
Oct 30, 2007
4.810
4.835
4.700
4.780
564,215
-0.04(-0.83%)
Oct 29, 2007
4.820
4.860
4.740
4.820
536,059
+0.03(+0.63%)
Oct 26, 2007
4.760
4.890
4.670
4.790
348,242
+0.09(+1.91%)
Oct 25, 2007
4.910
4.940
4.670
4.700
499,856
-0.19(-3.89%)
Oct 24, 2007
4.930
4.980
4.690
4.890
747,968
-0.09(-1.81%)
Oct 23, 2007
4.840
4.990
4.800
4.980
1,028,536
+0.20(+4.18%)
Oct 22, 2007
4.700
4.780
4.620
4.780
459,700
+0.02(+0.42%)
Oct 19, 2007
4.890
4.900
4.740
4.760
841,730
-0.14(-2.86%)
Oct 18, 2007
4.810
4.900
4.710
4.900
880,528
+0.07(+1.45%)
Oct 17, 2007
4.770
4.830
4.650
4.830
813,165
+0.08(+1.68%)
Oct 16, 2007
4.640
4.750
4.610
4.750
638,136
+0.09(+1.93%)
Oct 15, 2007
4.790
4.790
4.610
4.660
482,487
-0.10(-2.10%)
Oct 12, 2007
4.690
4.790
4.670
4.760
959,855
+0.07(+1.49%)
Oct 11, 2007
4.760
4.790
4.600
4.690
777,749
-0.06(-1.26%)
Oct 10, 2007
4.520
4.870
4.450
4.750
2,126,127
+0.24(+5.32%)
Oct 09, 2007
4.440
4.520
4.410
4.510
350,094
+0.06(+1.35%)
Oct 08, 2007
4.390
4.450
4.330
4.450
324,456
+0.05(+1.14%)
Oct 05, 2007
4.370
4.440
4.330
4.400
638,438
+0.08(+1.85%)
Oct 04, 2007
4.310
4.330
4.240
4.320
207,894
+0.03(+0.70%)
Oct 03, 2007
4.210
4.300
4.200
4.290
281,544
+0.05(+1.18%)
Oct 02, 2007
4.180
4.290
4.160
4.240
434,497
+0.04(+0.95%)
Oct 01, 2007
4.000
4.200
4.000
4.200
669,105
+0.20(+5.00%)
Sep 28, 2007
4.100
4.150
4.000
4.000
410,177
-0.11(-2.68%)
Sep 27, 2007
4.030
4.140
3.980
4.110
438,017
+0.09(+2.24%)
Sep 26, 2007
4.050
4.130
4.000
4.020
448,153
-0.01(-0.25%)
Sep 25, 2007
4.050
4.130
4.020
4.030
628,931
-0.03(-0.74%)
Sep 24, 2007
4.180
4.230
4.040
4.060
522,593
-0.11(-2.64%)
Sep 21, 2007
4.110
4.280
4.070
4.170
1,097,463
+0.10(+2.46%)
Sep 20, 2007
4.130
4.240
4.050
4.070
660,263
-0.08(-1.93%)
Sep 19, 2007
4.130
4.350
4.090
4.150
1,038,635
+0.05(+1.22%)
Sep 18, 2007
3.920
4.120
3.850
4.100
970,623
+0.22(+5.67%)
Sep 17, 2007
3.850
3.950
3.830
3.880
906,517
+0.07(+1.84%)
Sep 14, 2007
3.800
3.820
3.750
3.810
217,990
-0.03(-0.78%)
Sep 13, 2007
3.780
3.885
3.750
3.840
448,844
+0.06(+1.59%)
Sep 12, 2007
3.870
3.870
3.760
3.780
309,093
-0.06(-1.56%)
Sep 11, 2007
3.780
3.890
3.760
3.840
755,102
+0.06(+1.59%)
Sep 10, 2007
3.880
3.950
3.760
3.780
5,827,884
-0.08(-2.07%)
Sep 07, 2007
3.890
3.890
3.850
3.860
386,050
-0.10(-2.53%)
Sep 06, 2007
3.910
3.970
3.900
3.960
461,244
+0.06(+1.54%)
Sep 05, 2007
3.950
3.960
3.860
3.900
517,822
-0.08(-2.01%)
Sep 04, 2007
3.840
4.000
3.799
3.980
791,950
+0.12(+3.11%)
Aug 31, 2007
3.890
3.900
3.840
3.860
173,770
+0.02(+0.52%)
Aug 30, 2007
3.840
3.890
3.810
3.840
196,671
-0.04(-1.03%)
Aug 29, 2007
3.840
3.880
3.810
3.880
268,625
+0.07(+1.84%)
Aug 28, 2007
3.920
3.960
3.800
3.810
337,692
-0.09(-2.31%)
Aug 27, 2007
4.000
4.000
3.880
3.900
314,743
-0.12(-2.99%)
Aug 24, 2007
3.980
4.020
3.920
4.020
297,177
+0.03(+0.75%)
Aug 23, 2007
4.100
4.100
3.980
3.990
251,164
-0.07(-1.72%)
Aug 22, 2007
3.990
4.150
3.980
4.060
419,236
+0.11(+2.78%)
Aug 21, 2007
3.960
4.060
3.950
3.950
213,708
-0.03(-0.75%)
Aug 20, 2007
4.140
4.140
3.830
3.980
342,561
-0.14(-3.40%)
Aug 17, 2007
4.140
4.180
3.960
4.120
1,440,719
+0.14(+3.52%)
Aug 16, 2007
3.750
3.980
3.560
3.980
883,081
+0.19(+5.01%)
Aug 15, 2007
3.880
3.940
3.750
3.790
504,204
-0.08(-2.07%)
Aug 14, 2007
4.050
4.080
3.860
3.870
605,455
-0.19(-4.68%)
Aug 13, 2007
4.120
4.130
3.910
4.060
832,344
-0.01(-0.25%)
Aug 10, 2007
3.670
4.090
3.670
4.070
1,682,764
+0.25(+6.54%)
Aug 09, 2007
3.770
3.900
3.700
3.820
1,460,728
-0.03(-0.78%)
Aug 08, 2007
3.930
4.040
3.790
3.850
1,742,376
-0.04(-1.03%)
Aug 07, 2007
4.010
4.030
3.870
3.890
943,816
-0.12(-2.99%)
Aug 06, 2007
3.910
4.110
3.700
4.010
1,835,915
+0.08(+2.04%)
Aug 03, 2007
3.910
4.110
3.910
3.930
1,210,085
-0.18(-4.38%)
Aug 02, 2007
4.060
4.220
4.020
4.110
1,156,077
+0.05(+1.23%)
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
.