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 (%)
Jul 29, 2005
5.620
5.850
5.350
5.620
2,768,486
-0.24(-4.10%)
Jul 28, 2005
5.940
5.940
5.260
5.860
559,296
+0.04(+0.69%)
Jul 27, 2005
5.980
5.980
5.700
5.820
1,441,876
-0.13(-2.18%)
Jul 26, 2005
5.830
6.000
5.830
5.950
692,901
+0.06(+1.02%)
Jul 25, 2005
6.000
6.030
5.820
5.890
557,128
-0.11(-1.83%)
Jul 22, 2005
5.860
6.003
5.780
6.000
1,447,666
-0.04(-0.66%)
Jul 21, 2005
6.060
6.120
6.020
6.040
702,266
-0.07(-1.06%)
Jul 20, 2005
6.060
6.150
5.980
6.105
874,438
-0.00(-0.08%)
Jul 19, 2005
6.200
6.200
6.030
6.110
1,025,084
-0.01(-0.16%)
Jul 18, 2005
6.010
6.150
5.920
6.120
1,076,864
+0.14(+2.34%)
Jul 15, 2005
5.750
6.050
5.730
5.980
1,692,922
+0.18(+3.10%)
Jul 14, 2005
6.050
6.050
5.776
5.800
349,840
-0.12(-2.03%)
Jul 13, 2005
5.800
6.010
5.740
5.920
1,025,990
+0.08(+1.37%)
Jul 12, 2005
5.450
5.950
5.450
5.840
1,786,678
+0.35(+6.38%)
Jul 11, 2005
5.400
5.540
5.400
5.490
2,187,857
+0.09(+1.67%)
Jul 08, 2005
5.460
5.470
5.250
5.400
964,067
-0.04(-0.74%)
Jul 07, 2005
5.450
5.500
5.300
5.440
1,333,503
-0.03(-0.55%)
Jul 06, 2005
5.500
5.690
5.300
5.470
1,368,515
-0.03(-0.55%)
Jul 05, 2005
5.250
5.530
5.250
5.500
679,500
+0.26(+4.96%)
Jul 01, 2005
5.030
5.300
5.010
5.240
823,800
+0.24(+4.80%)
Jun 30, 2005
5.200
5.300
4.940
5.000
551,939
-0.20(-3.85%)
Jun 29, 2005
5.120
5.800
4.960
5.200
943,184
+0.12(+2.36%)
Jun 28, 2005
4.630
5.100
4.620
5.080
1,866,178
+0.40(+8.55%)
Jun 27, 2005
4.730
4.800
4.560
4.680
1,458,717
-0.07(-1.47%)
Jun 24, 2005
4.460
4.840
4.400
4.750
8,402,645
+0.31(+6.98%)
Jun 23, 2005
4.600
4.750
4.350
4.440
1,125,795
-0.03(-0.67%)
Jun 22, 2005
4.400
4.510
4.360
4.470
209,368
-0.03(-0.67%)
Jun 21, 2005
4.620
4.650
4.370
4.500
612,709
-0.15(-3.23%)
Jun 20, 2005
4.750
4.790
4.560
4.650
470,041
-0.10(-2.11%)
Jun 17, 2005
4.740
4.770
4.630
4.750
380,761
+0.01(+0.21%)
Jun 16, 2005
4.720
4.750
4.510
4.740
342,428
+0.09(+1.94%)
Jun 15, 2005
4.600
4.750
4.390
4.650
1,038,451
+0.15(+3.33%)
Jun 14, 2005
4.600
4.720
4.400
4.500
362,746
-0.10(-2.17%)
Jun 13, 2005
4.310
4.640
4.310
4.600
594,411
+0.25(+5.75%)
Jun 10, 2005
4.300
4.400
4.250
4.350
331,087
+0.02(+0.46%)
Jun 09, 2005
4.250
4.340
4.200
4.330
449,963
+0.03(+0.70%)
Jun 08, 2005
4.340
4.350
4.200
4.300
491,506
-0.02(-0.46%)
Jun 07, 2005
4.350
4.400
4.210
4.320
1,396,233
+0.14(+3.35%)
Jun 06, 2005
4.010
4.240
4.010
4.180
500,398
+0.04(+0.97%)
Jun 03, 2005
3.980
4.150
3.980
4.140
1,289,988
+0.15(+3.76%)
Jun 02, 2005
4.080
4.140
3.990
3.990
197,377
-0.05(-1.24%)
Jun 01, 2005
3.970
4.050
3.970
4.040
715,534
+0.07(+1.76%)
May 31, 2005
4.000
4.020
3.800
3.970
740,549
+0.04(+1.02%)
May 27, 2005
3.920
3.966
3.860
3.930
54,032
-0.02(-0.51%)
May 26, 2005
3.900
3.960
3.790
3.950
129,800
+0.05(+1.28%)
May 25, 2005
3.750
3.950
3.700
3.900
295,997
-0.05(-1.27%)
May 24, 2005
3.980
3.980
3.700
3.950
586,000
+0.00(+0.00%)
May 23, 2005
4.000
4.140
3.900
3.950
812,760
+0.00(+0.00%)
May 20, 2005
3.850
3.980
3.850
3.950
428,901
+0.12(+3.13%)
May 19, 2005
3.900
3.900
3.780
3.830
1,050,875
-0.07(-1.79%)
May 18, 2005
3.790
3.900
3.650
3.900
426,300
+0.13(+3.45%)
May 17, 2005
3.870
3.874
3.660
3.770
151,961
-0.12(-3.08%)
May 16, 2005
3.970
4.000
3.500
3.890
328,671
+0.04(+1.04%)
May 13, 2005
4.070
4.070
3.750
3.850
147,627
-0.09(-2.28%)
May 12, 2005
4.100
4.220
3.750
3.940
316,952
-0.16(-3.90%)
May 11, 2005
4.120
4.400
4.000
4.100
160,818
+0.00(+0.00%)
May 10, 2005
4.150
4.400
3.750
4.100
339,894
-0.02(-0.49%)
May 09, 2005
4.160
4.240
4.120
4.120
97,666
-0.01(-0.24%)
May 06, 2005
4.250
4.390
4.100
4.130
196,500
-0.02(-0.48%)
May 05, 2005
4.300
4.300
4.100
4.150
111,651
-0.05(-1.19%)
May 04, 2005
4.390
4.420
4.200
4.200
553,814
-0.13(-3.00%)
May 03, 2005
4.220
4.350
4.220
4.330
206,510
+0.13(+3.10%)
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
.