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 (%)
Sep 30, 2005
4.300
4.300
4.040
4.150
1,725,151
-0.15(-3.49%)
Sep 29, 2005
4.220
4.300
4.150
4.300
155,413
+0.07(+1.65%)
Sep 28, 2005
4.330
4.400
4.120
4.230
218,131
-0.11(-2.53%)
Sep 27, 2005
4.410
4.450
4.260
4.340
342,344
-0.06(-1.36%)
Sep 26, 2005
4.450
4.610
4.300
4.400
267,778
+0.00(+0.00%)
Sep 23, 2005
4.400
4.500
4.170
4.400
247,924
+0.14(+3.29%)
Sep 22, 2005
4.260
4.320
4.000
4.260
317,383
+0.04(+0.95%)
Sep 21, 2005
4.230
4.340
4.210
4.220
351,520
-0.03(-0.71%)
Sep 20, 2005
4.530
4.720
4.220
4.250
484,096
-0.25(-5.56%)
Sep 19, 2005
4.300
4.550
4.300
4.500
354,582
+0.20(+4.65%)
Sep 16, 2005
4.400
4.630
4.230
4.300
893,432
-0.09(-2.05%)
Sep 15, 2005
4.460
4.470
4.280
4.390
288,426
-0.05(-1.13%)
Sep 14, 2005
4.610
4.760
4.350
4.440
677,600
-0.13(-2.84%)
Sep 13, 2005
4.875
4.890
4.550
4.570
582,437
-0.33(-6.73%)
Sep 12, 2005
4.910
5.000
4.850
4.900
360,834
-0.01(-0.20%)
Sep 09, 2005
4.950
5.000
4.910
4.910
109,841
-0.05(-1.01%)
Sep 08, 2005
5.070
5.070
4.930
4.960
146,856
-0.12(-2.36%)
Sep 07, 2005
5.090
5.130
5.040
5.080
135,274
-0.01(-0.20%)
Sep 06, 2005
5.000
5.200
4.980
5.090
416,205
+0.09(+1.80%)
Sep 02, 2005
4.950
5.040
4.720
5.000
426,634
+0.01(+0.20%)
Sep 01, 2005
5.270
5.300
4.950
4.990
825,642
-0.26(-4.95%)
Aug 31, 2005
5.070
5.300
4.910
5.250
381,415
+0.21(+4.17%)
Aug 30, 2005
5.240
5.350
4.910
5.040
630,832
-0.21(-4.00%)
Aug 29, 2005
5.320
5.350
5.210
5.250
335,207
-0.12(-2.23%)
Aug 26, 2005
5.650
5.650
5.270
5.370
414,279
-0.23(-4.11%)
Aug 25, 2005
5.500
5.680
5.350
5.600
260,406
+0.09(+1.63%)
Aug 24, 2005
5.610
5.780
5.510
5.510
478,382
-0.32(-5.49%)
Aug 23, 2005
5.390
5.850
5.390
5.830
706,618
+0.40(+7.37%)
Aug 22, 2005
5.330
5.480
5.200
5.430
391,609
+0.02(+0.37%)
Aug 19, 2005
5.170
5.480
5.150
5.410
420,344
+0.23(+4.44%)
Aug 18, 2005
5.150
5.280
5.090
5.180
532,675
+0.01(+0.19%)
Aug 17, 2005
5.180
5.400
5.120
5.170
493,403
+0.01(+0.19%)
Aug 16, 2005
5.250
5.270
5.100
5.160
715,730
-0.14(-2.64%)
Aug 15, 2005
5.400
5.520
5.250
5.300
310,582
-0.15(-2.75%)
Aug 12, 2005
5.530
5.600
5.340
5.450
654,304
-0.07(-1.27%)
Aug 11, 2005
5.240
5.610
5.220
5.520
517,720
+0.25(+4.74%)
Aug 10, 2005
5.520
5.700
5.150
5.270
1,549,332
-0.20(-3.66%)
Aug 09, 2005
5.590
5.700
5.300
5.470
1,374,395
-0.04(-0.73%)
Aug 08, 2005
5.910
5.940
5.250
5.510
1,309,026
-0.21(-3.67%)
Aug 05, 2005
5.990
5.990
5.640
5.720
479,016
-0.08(-1.38%)
Aug 04, 2005
5.980
6.000
5.750
5.800
281,699
-0.14(-2.36%)
Aug 03, 2005
5.960
6.100
5.820
5.940
505,142
+0.08(+1.37%)
Aug 02, 2005
5.690
5.980
5.620
5.860
772,615
+0.16(+2.81%)
Aug 01, 2005
5.650
5.740
5.600
5.700
1,138,356
+0.08(+1.42%)
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%)
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
.