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
)
8.150
+0.160 (+2.00%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 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 (%)
Apr 28, 2006
4.850
4.990
4.780
4.930
504,900
+0.04(+0.82%)
Apr 27, 2006
4.930
5.030
4.800
4.890
1,387,627
+0.00(+0.00%)
Apr 26, 2006
5.150
5.230
4.740
4.890
1,204,438
-0.26(-5.05%)
Apr 25, 2006
5.200
5.200
5.090
5.150
2,831,293
+0.00(+0.00%)
Apr 24, 2006
5.130
5.160
5.050
5.150
3,154,032
-0.01(-0.19%)
Apr 21, 2006
5.200
5.260
5.130
5.160
2,683,312
+0.01(+0.19%)
Apr 20, 2006
5.050
5.190
5.000
5.150
1,271,502
+0.08(+1.58%)
Apr 19, 2006
4.880
5.090
4.800
5.070
3,508,269
+0.23(+4.75%)
Apr 18, 2006
4.800
4.870
4.700
4.840
2,406,364
+0.09(+1.89%)
Apr 17, 2006
4.700
4.840
4.690
4.750
292,327
+0.01(+0.21%)
Apr 13, 2006
4.710
4.750
4.620
4.740
378,186
+0.05(+1.07%)
Apr 12, 2006
4.750
4.770
4.650
4.690
527,498
-0.06(-1.26%)
Apr 11, 2006
4.890
4.920
4.630
4.750
917,395
-0.09(-1.86%)
Apr 10, 2006
4.880
4.880
4.730
4.840
916,945
-0.05(-1.02%)
Apr 07, 2006
4.850
5.030
4.650
4.890
2,033,102
+0.06(+1.24%)
Apr 06, 2006
4.650
4.880
4.600
4.830
740,925
+0.16(+3.43%)
Apr 05, 2006
4.710
4.800
4.600
4.670
544,141
-0.03(-0.64%)
Apr 04, 2006
4.620
4.730
4.610
4.700
568,143
+0.01(+0.21%)
Apr 03, 2006
4.740
4.850
4.680
4.690
791,103
-0.07(-1.47%)
Mar 31, 2006
4.790
4.790
4.600
4.760
552,746
+0.01(+0.21%)
Mar 30, 2006
4.830
4.950
4.730
4.750
972,855
-0.02(-0.42%)
Mar 29, 2006
4.700
4.820
4.690
4.770
484,489
+0.08(+1.71%)
Mar 28, 2006
4.550
4.770
4.520
4.690
1,598,241
+0.13(+2.85%)
Mar 27, 2006
4.450
4.560
4.390
4.560
959,820
+0.09(+2.01%)
Mar 24, 2006
4.490
4.490
4.370
4.470
551,375
-0.01(-0.22%)
Mar 23, 2006
4.460
4.500
4.420
4.480
1,834,700
+0.03(+0.67%)
Mar 22, 2006
4.460
4.500
4.430
4.450
3,960,500
+0.01(+0.23%)
Mar 21, 2006
4.520
4.570
4.400
4.440
569,112
-0.12(-2.63%)
Mar 20, 2006
4.580
4.620
4.510
4.560
816,045
-0.04(-0.87%)
Mar 17, 2006
4.590
4.610
4.500
4.600
1,353,181
+0.03(+0.66%)
Mar 16, 2006
4.490
4.640
4.440
4.570
840,042
+0.14(+3.16%)
Mar 15, 2006
4.420
4.510
4.370
4.430
860,023
-0.02(-0.45%)
Mar 14, 2006
4.310
4.500
4.280
4.450
591,932
+0.15(+3.49%)
Mar 13, 2006
4.320
4.390
4.230
4.300
512,776
-0.01(-0.23%)
Mar 10, 2006
4.190
4.440
4.110
4.310
1,362,496
+0.10(+2.38%)
Mar 09, 2006
4.250
4.270
4.170
4.210
1,203,276
-0.03(-0.71%)
Mar 08, 2006
4.280
4.380
4.230
4.240
806,579
-0.05(-1.17%)
Mar 07, 2006
4.310
4.360
4.200
4.290
905,405
-0.09(-2.05%)
Mar 06, 2006
4.450
4.450
4.320
4.380
653,966
-0.09(-2.01%)
Mar 03, 2006
4.560
4.570
4.400
4.470
1,701,630
+0.11(+2.52%)
Mar 02, 2006
4.410
4.480
4.340
4.360
516,019
-0.09(-2.02%)
Mar 01, 2006
4.450
4.500
4.350
4.450
1,147,280
+0.00(+0.00%)
Feb 28, 2006
4.530
4.600
4.360
4.450
1,687,419
-0.08(-1.77%)
Feb 27, 2006
4.520
4.610
4.400
4.530
1,266,088
+0.00(+0.00%)
Feb 24, 2006
4.490
4.590
4.340
4.530
1,002,514
+0.07(+1.57%)
Feb 23, 2006
4.600
4.600
4.410
4.460
1,355,943
-0.11(-2.41%)
Feb 22, 2006
4.840
4.840
4.550
4.570
4,263,161
-0.26(-5.38%)
Feb 21, 2006
4.570
4.900
4.570
4.830
900,334
+0.23(+5.00%)
Feb 17, 2006
4.800
4.800
4.560
4.600
459,706
-0.16(-3.36%)
Feb 16, 2006
4.700
4.860
4.560
4.760
2,302,200
-0.34(-6.67%)
Feb 15, 2006
4.900
5.100
4.780
5.100
2,910,959
+0.20(+4.08%)
Feb 14, 2006
4.700
4.950
4.550
4.900
877,564
+0.18(+3.81%)
Feb 13, 2006
4.810
4.830
4.700
4.720
548,206
-0.11(-2.28%)
Feb 10, 2006
4.810
4.900
4.580
4.830
1,334,953
-0.01(-0.21%)
Feb 09, 2006
4.550
4.940
4.500
4.840
4,671,448
+0.34(+7.56%)
Feb 08, 2006
4.260
4.560
4.220
4.500
1,319,956
+0.29(+6.89%)
Feb 07, 2006
4.200
4.340
4.180
4.210
1,446,937
+0.02(+0.48%)
Feb 06, 2006
4.300
4.320
4.120
4.190
1,275,099
+0.09(+2.20%)
Feb 03, 2006
4.150
4.180
4.020
4.100
1,375,349
+0.06(+1.49%)
Feb 02, 2006
4.120
4.130
3.960
4.040
1,314,343
-0.03(-0.74%)
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
.