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
)
8.095
+0.105 (+1.31%)
Streaming Delayed Price
Updated: 2:00 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 30, 2012
4.130
4.140
4.030
4.140
213,304
+0.01(+0.24%)
Apr 27, 2012
4.050
4.140
4.050
4.130
322,619
+0.08(+1.98%)
Apr 26, 2012
4.050
4.060
4.010
4.050
118,111
-0.01(-0.25%)
Apr 25, 2012
4.030
4.070
3.980
4.060
167,164
+0.06(+1.50%)
Apr 24, 2012
3.820
4.000
3.800
4.000
354,750
+0.18(+4.71%)
Apr 23, 2012
3.800
3.850
3.790
3.820
873,757
-0.02(-0.52%)
Apr 20, 2012
3.930
3.930
3.800
3.840
413,550
-0.02(-0.52%)
Apr 19, 2012
3.940
3.940
3.840
3.860
630,738
-0.09(-2.28%)
Apr 18, 2012
3.940
3.960
3.890
3.950
272,098
-0.02(-0.50%)
Apr 17, 2012
3.960
4.000
3.930
3.970
273,929
+0.05(+1.28%)
Apr 16, 2012
3.970
3.970
3.900
3.920
187,213
-0.04(-1.01%)
Apr 13, 2012
4.000
4.040
3.950
3.960
247,651
-0.05(-1.25%)
Apr 12, 2012
4.050
4.090
4.000
4.010
190,532
-0.05(-1.23%)
Apr 11, 2012
4.050
4.080
4.000
4.060
220,064
+0.07(+1.75%)
Apr 10, 2012
3.960
4.050
3.930
3.990
663,177
+0.03(+0.76%)
Apr 09, 2012
3.960
4.010
3.950
3.960
346,985
-0.07(-1.74%)
Apr 05, 2012
3.950
4.060
3.950
4.030
204,100
+0.08(+2.03%)
Apr 04, 2012
3.940
4.000
3.900
3.950
276,472
-0.05(-1.25%)
Apr 03, 2012
4.090
4.090
3.980
4.000
260,991
-0.10(-2.44%)
Apr 02, 2012
4.020
4.110
4.020
4.100
286,143
+0.06(+1.49%)
Mar 30, 2012
4.210
4.210
4.030
4.040
386,130
-0.13(-3.12%)
Mar 29, 2012
4.110
4.190
4.090
4.170
288,388
+0.03(+0.72%)
Mar 28, 2012
4.240
4.240
4.110
4.140
187,047
-0.10(-2.36%)
Mar 27, 2012
4.350
4.370
4.230
4.240
173,771
-0.11(-2.53%)
Mar 26, 2012
4.230
4.360
4.160
4.350
285,045
+0.16(+3.82%)
Mar 23, 2012
4.140
4.190
4.120
4.190
207,746
+0.04(+0.96%)
Mar 22, 2012
4.110
4.180
4.100
4.150
192,080
-0.02(-0.48%)
Mar 21, 2012
4.230
4.240
4.130
4.170
341,388
-0.07(-1.65%)
Mar 20, 2012
4.250
4.250
4.140
4.240
219,029
-0.04(-0.93%)
Mar 19, 2012
4.240
4.330
4.211
4.280
143,225
+0.03(+0.71%)
Mar 16, 2012
4.390
4.390
4.240
4.250
366,568
-0.12(-2.75%)
Mar 15, 2012
4.250
4.400
4.183
4.370
263,407
+0.13(+3.07%)
Mar 14, 2012
4.170
4.270
4.170
4.240
216,556
+0.07(+1.68%)
Mar 13, 2012
4.280
4.280
4.145
4.170
329,454
-0.06(-1.42%)
Mar 12, 2012
4.220
4.250
4.160
4.230
215,765
+0.00(+0.00%)
Mar 09, 2012
4.160
4.320
4.150
4.230
284,676
+0.07(+1.68%)
Mar 08, 2012
4.150
4.180
4.100
4.160
168,600
+0.05(+1.22%)
Mar 07, 2012
4.030
4.170
4.020
4.110
465,551
+0.10(+2.49%)
Mar 06, 2012
4.090
4.140
3.990
4.010
370,879
-0.11(-2.67%)
Mar 05, 2012
4.110
4.150
4.090
4.120
420,771
-0.02(-0.48%)
Mar 02, 2012
4.160
4.200
4.100
4.140
1,027,033
-0.01(-0.24%)
Mar 01, 2012
4.180
4.260
4.120
4.150
309,888
+0.00(+0.00%)
Feb 29, 2012
4.220
4.220
4.090
4.150
353,559
-0.04(-0.95%)
Feb 28, 2012
4.150
4.240
4.150
4.190
322,705
+0.02(+0.48%)
Feb 27, 2012
4.110
4.190
4.100
4.170
154,973
+0.01(+0.24%)
Feb 24, 2012
4.190
4.220
4.120
4.160
386,609
-0.04(-0.95%)
Feb 23, 2012
4.100
4.240
4.090
4.200
479,699
+0.09(+2.19%)
Feb 22, 2012
4.180
4.180
4.000
4.110
846,132
-0.09(-2.14%)
Feb 21, 2012
4.210
4.250
4.130
4.200
501,136
-0.01(-0.24%)
Feb 17, 2012
4.230
4.280
4.180
4.210
552,456
-0.03(-0.71%)
Feb 16, 2012
4.200
4.260
4.050
4.240
1,446,193
-0.06(-1.40%)
Feb 15, 2012
4.370
4.460
4.270
4.300
458,134
-0.04(-0.92%)
Feb 14, 2012
4.460
4.510
4.280
4.340
976,299
-0.13(-2.91%)
Feb 13, 2012
4.450
4.530
4.430
4.470
403,347
+0.02(+0.45%)
Feb 10, 2012
4.400
4.460
4.400
4.450
216,713
-0.01(-0.22%)
Feb 09, 2012
4.470
4.540
4.430
4.460
227,377
-0.02(-0.45%)
Feb 08, 2012
4.500
4.550
4.450
4.480
212,279
+0.00(+0.00%)
Feb 07, 2012
4.440
4.550
4.390
4.480
325,231
+0.04(+0.90%)
Feb 06, 2012
4.440
4.460
4.385
4.440
280,246
+0.00(+0.00%)
Feb 03, 2012
4.400
4.510
4.340
4.440
1,034,318
+0.13(+3.02%)
Feb 02, 2012
4.400
4.455
4.300
4.310
840,526
-0.09(-2.05%)
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
.