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
)
7.990
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 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, 2013
5.720
5.720
5.600
5.670
0
-0.02(-0.35%)
Apr 29, 2013
5.680
5.720
5.660
5.690
302,740
+0.05(+0.89%)
Apr 26, 2013
5.680
5.670
5.620
5.640
462,605
-0.03(-0.53%)
Apr 25, 2013
5.750
5.770
5.600
5.670
3,191,501
+0.13(+2.35%)
Apr 24, 2013
5.490
5.590
5.490
5.540
237,534
+0.03(+0.54%)
Apr 23, 2013
5.510
5.605
5.485
5.510
370,954
+0.00(+0.00%)
Apr 22, 2013
5.590
5.612
5.450
5.510
248,386
-0.05(-0.90%)
Apr 19, 2013
5.510
5.600
5.510
5.560
301,970
+0.04(+0.72%)
Apr 18, 2013
5.450
5.595
5.430
5.520
477,767
+0.09(+1.66%)
Apr 17, 2013
5.470
5.530
5.370
5.430
411,073
-0.06(-1.09%)
Apr 16, 2013
5.450
5.520
5.385
5.490
438,109
+0.09(+1.67%)
Apr 15, 2013
5.610
5.625
5.400
5.400
548,018
-0.22(-3.91%)
Apr 12, 2013
5.600
5.640
5.540
5.620
338,788
-0.01(-0.18%)
Apr 11, 2013
5.650
5.730
5.630
5.630
292,511
-0.04(-0.71%)
Apr 10, 2013
5.610
5.710
5.610
5.670
403,254
+0.06(+1.07%)
Apr 09, 2013
5.660
5.690
5.610
5.610
300,712
-0.03(-0.53%)
Apr 08, 2013
5.680
5.680
5.580
5.640
253,530
-0.03(-0.53%)
Apr 05, 2013
5.630
5.700
5.630
5.670
365,226
-0.03(-0.53%)
Apr 04, 2013
5.630
5.700
5.611
5.700
220,364
+0.06(+1.06%)
Apr 03, 2013
5.690
5.720
5.620
5.640
350,440
-0.06(-1.05%)
Apr 02, 2013
5.700
5.755
5.670
5.700
532,836
+0.06(+1.06%)
Apr 01, 2013
5.750
5.810
5.590
5.640
521,656
-0.14(-2.34%)
Mar 28, 2013
5.790
5.830
5.766
5.775
399,897
+0.01(+0.09%)
Mar 27, 2013
5.760
5.810
5.740
5.770
337,347
-0.01(-0.17%)
Mar 26, 2013
5.810
5.810
5.700
5.780
465,415
+0.00(+0.00%)
Mar 25, 2013
5.800
5.810
5.750
5.780
390,342
+0.01(+0.17%)
Mar 22, 2013
5.750
5.835
5.742
5.770
248,305
+0.02(+0.35%)
Mar 21, 2013
5.750
5.800
5.710
5.750
572,233
-0.05(-0.86%)
Mar 20, 2013
5.780
5.800
5.690
5.800
251,302
+0.06(+1.05%)
Mar 19, 2013
5.740
5.820
5.685
5.740
842,231
+0.00(+0.00%)
Mar 18, 2013
5.740
5.820
5.720
5.740
366,651
-0.06(-1.03%)
Mar 15, 2013
5.820
5.835
5.755
5.800
952,569
-0.01(-0.17%)
Mar 14, 2013
5.830
5.860
5.780
5.810
452,357
+0.01(+0.17%)
Mar 13, 2013
5.700
5.830
5.690
5.800
1,270,890
+0.09(+1.58%)
Mar 12, 2013
5.790
5.810
5.710
5.710
350,264
-0.07(-1.21%)
Mar 11, 2013
5.760
5.810
5.740
5.780
331,523
-0.03(-0.52%)
Mar 08, 2013
5.830
5.850
5.780
5.810
401,666
+0.00(+0.00%)
Mar 07, 2013
5.780
5.850
5.680
5.810
362,198
+0.03(+0.52%)
Mar 06, 2013
5.800
5.825
5.730
5.780
890,506
+0.00(+0.00%)
Mar 05, 2013
5.750
5.820
5.730
5.780
1,580,064
+0.08(+1.40%)
Mar 04, 2013
5.650
5.710
5.650
5.700
426,090
+0.04(+0.71%)
Mar 01, 2013
5.620
5.685
5.570
5.660
472,860
+0.00(+0.00%)
Feb 28, 2013
5.630
5.670
5.615
5.660
566,394
+0.00(+0.00%)
Feb 27, 2013
5.590
5.726
5.570
5.660
496,315
+0.08(+1.43%)
Feb 26, 2013
5.550
5.610
5.540
5.580
938,694
+0.04(+0.72%)
Feb 25, 2013
5.550
5.600
5.530
5.540
636,196
+0.02(+0.36%)
Feb 22, 2013
5.510
5.570
5.440
5.520
1,304,229
+0.00(+0.00%)
Feb 21, 2013
5.220
5.732
5.220
5.520
1,023,157
-0.10(-1.78%)
Feb 20, 2013
5.600
5.650
5.500
5.620
896,601
+0.00(+0.00%)
Feb 19, 2013
5.420
5.660
5.350
5.620
1,115,382
-0.03(-0.53%)
Feb 15, 2013
5.640
5.670
5.600
5.650
623,932
+0.04(+0.71%)
Feb 14, 2013
5.520
5.640
5.490
5.610
2,439,335
+0.06(+1.08%)
Feb 13, 2013
5.460
5.550
5.435
5.550
583,023
+0.09(+1.65%)
Feb 12, 2013
5.360
5.480
5.350
5.460
367,518
+0.10(+1.87%)
Feb 11, 2013
5.340
5.380
5.310
5.360
911,468
+0.02(+0.37%)
Feb 08, 2013
5.300
5.360
5.270
5.340
305,540
+0.04(+0.75%)
Feb 07, 2013
5.310
5.320
5.290
5.300
318,589
-0.03(-0.56%)
Feb 06, 2013
5.220
5.330
5.150
5.330
459,641
+0.35(+7.03%)
Feb 04, 2013
5.070
5.125
4.980
4.980
489,000
-0.16(-3.11%)
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
.