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 (%)
Feb 26, 2010
2.820
2.820
2.700
2.750
616,295
-0.06(-2.14%)
Feb 25, 2010
2.670
2.820
2.670
2.810
855,238
+0.09(+3.31%)
Feb 24, 2010
2.720
2.740
2.675
2.720
352,458
-0.01(-0.37%)
Feb 23, 2010
2.800
2.820
2.730
2.730
577,312
-0.07(-2.50%)
Feb 22, 2010
2.730
2.800
2.690
2.800
858,130
+0.09(+3.32%)
Feb 19, 2010
2.600
2.730
2.540
2.710
986,312
+0.11(+4.23%)
Feb 18, 2010
2.440
2.600
2.440
2.600
806,861
+0.06(+2.36%)
Feb 17, 2010
2.560
2.580
2.500
2.540
542,111
-0.02(-0.78%)
Feb 16, 2010
2.500
2.570
2.410
2.560
714,337
+0.09(+3.64%)
Feb 12, 2010
2.450
2.470
2.470
2.470
565,400
-0.01(-0.40%)
Feb 11, 2010
2.480
2.480
2.390
2.480
639,156
+0.00(+0.00%)
Feb 10, 2010
2.550
2.560
2.450
2.480
319,238
-0.07(-2.75%)
Feb 09, 2010
2.570
2.600
2.470
2.550
465,587
+0.03(+1.19%)
Feb 08, 2010
2.600
2.600
2.500
2.520
441,440
-0.02(-0.79%)
Feb 05, 2010
2.410
2.550
2.400
2.540
661,253
+0.14(+5.83%)
Feb 04, 2010
2.540
2.578
2.400
2.400
695,625
-0.15(-5.88%)
Feb 03, 2010
2.560
2.650
2.550
2.550
1,093,628
-0.01(-0.39%)
Feb 02, 2010
2.480
2.670
2.480
2.560
1,885,774
+0.10(+4.07%)
Feb 01, 2010
2.500
2.530
2.450
2.460
1,208,043
+0.04(+1.65%)
Jan 29, 2010
2.340
2.480
2.340
2.420
802,740
+0.09(+3.86%)
Jan 28, 2010
2.390
2.390
2.290
2.330
626,302
-0.06(-2.51%)
Jan 27, 2010
2.350
2.440
2.350
2.390
255,123
+0.03(+1.27%)
Jan 26, 2010
2.440
2.440
2.350
2.360
264,144
-0.08(-3.28%)
Jan 25, 2010
2.470
2.470
2.370
2.440
510,129
+0.00(+0.00%)
Jan 22, 2010
2.310
2.540
2.310
2.440
928,495
+0.14(+6.09%)
Jan 21, 2010
2.380
2.390
2.300
2.300
740,302
-0.07(-2.95%)
Jan 20, 2010
2.320
2.380
2.320
2.370
342,727
+0.02(+0.85%)
Jan 19, 2010
2.320
2.350
2.320
2.350
361,436
+0.04(+1.73%)
Jan 15, 2010
2.360
2.310
2.310
2.310
466,000
-0.03(-1.28%)
Jan 14, 2010
2.320
2.350
2.310
2.340
494,991
+0.03(+1.30%)
Jan 13, 2010
2.310
2.330
2.300
2.310
1,115,831
+0.00(+0.00%)
Jan 12, 2010
2.320
2.340
2.290
2.310
482,502
-0.02(-0.86%)
Jan 11, 2010
2.330
2.330
2.250
2.330
389,133
+0.01(+0.43%)
Jan 08, 2010
2.290
2.330
2.260
2.320
473,623
+0.03(+1.31%)
Jan 07, 2010
2.240
2.290
2.210
2.290
967,110
+0.06(+2.69%)
Jan 06, 2010
2.240
2.250
2.200
2.230
744,142
+0.00(+0.00%)
Jan 05, 2010
2.240
2.240
2.200
2.230
479,982
-0.02(-0.89%)
Jan 04, 2010
2.220
2.270
2.170
2.250
640,635
+0.06(+2.74%)
Dec 31, 2009
2.220
2.190
2.190
2.190
1,171,500
-0.02(-0.90%)
Dec 30, 2009
2.200
2.230
2.190
2.210
512,564
+0.00(+0.00%)
Dec 29, 2009
2.230
2.240
2.165
2.210
1,267,209
-0.02(-0.90%)
Dec 28, 2009
2.270
2.280
2.200
2.230
1,227,032
-0.04(-1.76%)
Dec 24, 2009
2.290
2.290
2.270
2.270
147,204
-0.01(-0.44%)
Dec 23, 2009
2.300
2.300
2.260
2.280
1,687,741
-0.01(-0.44%)
Dec 22, 2009
2.310
2.360
2.260
2.290
6,328,946
-0.01(-0.43%)
Dec 21, 2009
2.350
2.390
2.260
2.300
1,521,495
-0.14(-5.74%)
Dec 18, 2009
2.450
2.450
2.400
2.440
699,309
+0.02(+0.83%)
Dec 17, 2009
2.430
2.460
2.400
2.420
302,581
-0.03(-1.22%)
Dec 16, 2009
2.450
2.480
2.400
2.450
486,726
+0.02(+0.82%)
Dec 15, 2009
2.430
2.460
2.420
2.430
332,056
-0.02(-0.82%)
Dec 14, 2009
2.450
2.470
2.420
2.450
142,831
+0.01(+0.41%)
Dec 11, 2009
2.430
2.480
2.420
2.440
156,365
+0.02(+0.83%)
Dec 10, 2009
2.460
2.490
2.370
2.420
701,997
-0.04(-1.63%)
Dec 09, 2009
2.470
2.480
2.423
2.460
501,252
-0.02(-0.81%)
Dec 08, 2009
2.550
2.570
2.440
2.480
452,146
-0.08(-3.13%)
Dec 07, 2009
2.520
2.560
2.500
2.560
681,156
+0.05(+1.99%)
Dec 04, 2009
2.440
2.510
2.370
2.510
451,592
+0.10(+4.15%)
Dec 03, 2009
2.350
2.440
2.300
2.410
764,344
+0.07(+2.99%)
Dec 02, 2009
2.290
2.340
2.240
2.340
431,843
+0.06(+2.63%)
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
.