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
)
8.090
+0.100 (+1.25%)
Streaming Delayed Price
Updated: 2:03 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, 2003
0.6000
0.6200
0.6000
0.6000
9,900
+0.01(+1.69%)
Apr 29, 2003
0.5600
0.6000
0.5600
0.5900
29,500
+0.01(+1.72%)
Apr 28, 2003
0.5200
0.5800
0.5200
0.5800
12,000
+0.04(+7.41%)
Apr 25, 2003
0.5100
0.5500
0.5100
0.5400
29,700
-0.08(-12.90%)
Apr 24, 2003
0.6200
0.6200
0.6200
0.6200
1,000
+0.00(+0.00%)
Apr 23, 2003
0.6200
0.6200
0.6200
0.6200
2,000
+0.04(+6.90%)
Apr 22, 2003
0.5100
0.5800
0.5100
0.5800
3,800
+0.07(+13.73%)
Apr 21, 2003
0.5200
0.5500
0.5100
0.5100
14,700
-0.12(-19.05%)
Apr 17, 2003
0.6300
0.6300
0.5700
0.6300
20,500
-0.02(-3.08%)
Apr 16, 2003
0.5800
0.6500
0.5800
0.6500
62,600
+0.08(+14.04%)
Apr 15, 2003
0.5500
0.5700
0.5400
0.5700
24,200
+0.08(+16.33%)
Apr 14, 2003
0.5500
0.5500
0.4900
0.4900
20,800
-0.05(-9.26%)
Apr 11, 2003
0.5400
0.5400
0.5400
0.5400
4,000
+0.07(+14.89%)
Apr 10, 2003
0.4700
0.4700
0.4700
0.4700
0
+0.00(+0.00%)
Apr 09, 2003
0.4700
0.4700
0.4700
0.4700
0
+0.00(+0.00%)
Apr 08, 2003
0.5400
0.5400
0.4700
0.4700
3,900
-0.08(-14.55%)
Apr 07, 2003
0.5700
0.5700
0.4900
0.5500
15,800
+0.02(+3.77%)
Apr 04, 2003
0.5100
0.5300
0.5100
0.5300
3,500
+0.02(+3.92%)
Apr 03, 2003
0.5100
0.5100
0.5100
0.5100
200
+0.00(+0.00%)
Apr 02, 2003
0.5700
0.5700
0.5100
0.5100
1,400
-0.02(-3.77%)
Apr 01, 2003
0.5100
0.5300
0.4700
0.5300
13,300
-0.01(-1.85%)
Mar 31, 2003
0.5800
0.5800
0.5400
0.5400
15,500
-0.04(-6.90%)
Mar 28, 2003
0.5100
0.5800
0.5100
0.5800
5,700
+0.00(+0.00%)
Mar 27, 2003
0.5500
0.5800
0.5500
0.5800
4,200
+0.06(+11.54%)
Mar 26, 2003
0.5200
0.5200
0.5200
0.5200
1,000
-0.01(-1.89%)
Mar 25, 2003
0.5300
0.5300
0.5300
0.5300
0
+0.00(+0.00%)
Mar 24, 2003
0.5400
0.5500
0.5100
0.5300
46,800
-0.01(-1.85%)
Mar 21, 2003
0.4800
0.4800
0.4800
0.5400
25,000
+0.04(+8.00%)
Mar 20, 2003
0.5500
0.5500
0.4000
0.5000
61,600
-0.05(-9.09%)
Mar 19, 2003
0.3800
0.5500
0.3450
0.5500
944,900
-0.06(-9.84%)
Mar 14, 2003
0.5600
0.6100
0.5600
0.6100
1,600
-0.03(-4.69%)
Mar 13, 2003
0.6100
0.6500
0.6100
0.6400
7,800
+0.04(+6.67%)
Mar 12, 2003
0.5600
0.6000
0.5600
0.6000
14,000
+0.00(+0.00%)
Mar 11, 2003
0.6500
0.6500
0.6000
0.6000
16,300
-0.05(-7.69%)
Mar 10, 2003
0.6500
0.6500
0.6100
0.6500
42,900
+0.05(+8.33%)
Mar 07, 2003
0.6000
0.6000
0.6000
0.6000
15,000
-0.01(-1.64%)
Mar 06, 2003
0.6100
0.6100
0.6100
0.6100
142,500
+0.00(+0.00%)
Mar 05, 2003
0.6000
0.6100
0.6000
0.6100
6,000
-0.04(-6.15%)
Mar 04, 2003
0.6000
0.6500
0.6000
0.6500
16,900
-0.02(-2.99%)
Mar 03, 2003
0.6400
0.6700
0.6000
0.6700
17,400
+0.07(+11.67%)
Feb 28, 2003
0.6700
0.6700
0.6000
0.6000
36,100
-0.07(-10.45%)
Feb 27, 2003
0.6300
0.6700
0.6300
0.6700
10,600
+0.04(+6.35%)
Feb 26, 2003
0.6300
0.6300
0.6300
0.6300
300
+0.00(+0.00%)
Feb 25, 2003
0.6300
0.6300
0.6300
0.6300
0
+0.00(+0.00%)
Feb 24, 2003
0.6300
0.6300
0.6300
0.6300
0
+0.00(+0.00%)
Feb 21, 2003
0.6300
0.6300
0.6300
0.6300
1,500
-0.04(-5.26%)
Feb 20, 2003
0.6500
0.6650
0.6500
0.6650
160,000
+0.02(+2.31%)
Feb 19, 2003
0.6700
0.6700
0.6500
0.6500
10,000
-0.03(-4.41%)
Feb 18, 2003
0.7000
0.7000
0.6800
0.6800
47,200
+0.00(+0.00%)
Feb 14, 2003
0.6200
0.6800
0.6200
0.6800
2,700
-0.02(-2.86%)
Feb 13, 2003
0.6800
0.7000
0.6800
0.7000
16,100
+0.03(+4.48%)
Feb 12, 2003
0.6500
0.6700
0.6300
0.6700
17,000
+0.07(+11.67%)
Feb 11, 2003
0.6200
0.6300
0.6000
0.6000
8,100
-0.05(-7.69%)
Feb 10, 2003
0.6500
0.6800
0.6500
0.6500
3,400
+0.00(+0.00%)
Feb 07, 2003
0.6500
0.6500
0.6500
0.6500
0
+0.00(+0.00%)
Feb 06, 2003
0.6800
0.6800
0.6500
0.6500
3,900
+0.00(+0.00%)
Feb 05, 2003
0.6500
0.6600
0.6500
0.6500
8,900
+0.02(+3.17%)
Feb 04, 2003
0.6000
0.6500
0.6000
0.6300
23,100
+0.04(+6.78%)
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
.