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
)
8.150
+0.160 (+2.00%)
Streaming Delayed Price
Updated: 4:00 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 29, 2016
9.960
10.10
9.840
9.890
452,674
-0.11(-1.10%)
Apr 28, 2016
10.03
10.17
9.960
10.00
474,552
-0.03(-0.30%)
Apr 27, 2016
10.07
10.10
9.930
10.03
337,753
-0.08(-0.79%)
Apr 26, 2016
10.11
10.20
9.990
10.11
392,181
+0.00(+0.00%)
Apr 25, 2016
10.02
10.19
9.980
10.11
620,386
+0.11(+1.10%)
Apr 22, 2016
10.02
10.15
9.930
10.00
420,446
-0.01(-0.10%)
Apr 21, 2016
10.18
10.25
9.970
10.01
451,589
-0.15(-1.48%)
Apr 20, 2016
10.18
10.30
9.990
10.16
648,511
-0.09(-0.88%)
Apr 19, 2016
10.27
10.36
10.13
10.25
621,491
-0.03(-0.29%)
Apr 18, 2016
10.14
10.37
10.14
10.28
468,133
+0.14(+1.38%)
Apr 15, 2016
10.11
10.25
10.11
10.14
306,953
+0.04(+0.40%)
Apr 14, 2016
10.26
10.29
10.09
10.10
484,802
-0.14(-1.37%)
Apr 13, 2016
10.06
10.26
10.00
10.24
427,405
+0.24(+2.40%)
Apr 12, 2016
10.02
10.18
10.00
10.00
359,955
-0.03(-0.30%)
Apr 11, 2016
10.19
10.31
9.990
10.03
451,648
-0.11(-1.08%)
Apr 08, 2016
10.14
10.26
10.09
10.14
251,839
+0.02(+0.20%)
Apr 07, 2016
10.13
10.28
10.06
10.12
439,438
-0.02(-0.20%)
Apr 06, 2016
10.15
10.29
10.08
10.14
399,229
-0.02(-0.20%)
Apr 05, 2016
10.21
10.31
10.06
10.16
410,660
-0.16(-1.55%)
Apr 04, 2016
10.36
10.52
10.21
10.32
260,235
-0.05(-0.48%)
Apr 01, 2016
10.33
10.47
10.27
10.37
405,422
+0.01(+0.10%)
Mar 31, 2016
10.24
10.46
10.14
10.36
1,244,960
+0.11(+1.07%)
Mar 30, 2016
10.36
10.44
10.19
10.25
663,482
-0.05(-0.49%)
Mar 29, 2016
10.02
10.31
9.880
10.30
664,899
+0.29(+2.90%)
Mar 28, 2016
10.04
10.16
9.930
10.01
355,239
+0.03(+0.30%)
Mar 24, 2016
9.930
9.980
9.980
9.980
432,900
+0.05(+0.50%)
Mar 23, 2016
10.02
10.07
9.900
9.930
452,405
-0.14(-1.39%)
Mar 22, 2016
9.980
10.16
9.920
10.07
525,769
+0.02(+0.20%)
Mar 21, 2016
10.25
10.26
10.01
10.05
705,777
-0.22(-2.14%)
Mar 18, 2016
10.21
10.38
10.10
10.27
560,476
+0.12(+1.18%)
Mar 17, 2016
10.00
10.24
10.00
10.15
372,612
+0.10(+1.00%)
Mar 16, 2016
9.970
10.13
9.590
10.05
423,337
+0.10(+1.01%)
Mar 15, 2016
10.02
10.07
9.880
9.950
450,312
-0.09(-0.90%)
Mar 14, 2016
10.18
10.27
10.00
10.04
346,034
-0.14(-1.38%)
Mar 11, 2016
10.19
10.36
10.05
10.18
348,592
-0.01(-0.10%)
Mar 10, 2016
10.29
10.33
10.08
10.19
375,323
-0.06(-0.59%)
Mar 09, 2016
10.25
10.38
10.24
10.25
226,488
+0.00(+0.00%)
Mar 08, 2016
10.29
10.59
10.19
10.25
513,262
-0.06(-0.58%)
Mar 07, 2016
10.31
10.45
10.24
10.31
348,548
-0.07(-0.67%)
Mar 04, 2016
10.42
10.54
10.36
10.38
473,547
-0.04(-0.38%)
Mar 03, 2016
10.45
10.50
10.35
10.42
360,419
-0.07(-0.67%)
Mar 02, 2016
10.49
10.59
10.41
10.49
407,278
+0.07(+0.67%)
Mar 01, 2016
10.39
10.52
10.27
10.42
606,288
+0.09(+0.87%)
Feb 29, 2016
10.36
10.48
10.25
10.33
475,551
-0.05(-0.48%)
Feb 26, 2016
10.48
10.54
10.29
10.38
346,908
-0.04(-0.38%)
Feb 25, 2016
10.42
10.52
10.35
10.42
358,061
+0.10(+0.97%)
Feb 24, 2016
10.22
10.39
10.15
10.32
377,326
+0.05(+0.49%)
Feb 23, 2016
10.17
10.39
10.14
10.27
425,822
+0.12(+1.18%)
Feb 22, 2016
10.20
10.39
10.10
10.15
625,991
+0.06(+0.59%)
Feb 19, 2016
10.02
10.28
9.930
10.09
787,622
+0.06(+0.60%)
Feb 18, 2016
9.800
10.24
9.310
10.03
2,032,978
+0.42(+4.37%)
Feb 17, 2016
9.550
9.745
9.530
9.610
835,932
+0.07(+0.73%)
Feb 16, 2016
9.460
9.570
9.430
9.540
317,573
+0.16(+1.71%)
Feb 12, 2016
9.360
9.380
9.380
9.380
305,600
+0.11(+1.19%)
Feb 11, 2016
9.070
9.370
9.000
9.270
318,991
+0.02(+0.22%)
Feb 10, 2016
9.280
9.490
9.220
9.250
425,171
+0.02(+0.22%)
Feb 09, 2016
9.300
9.480
9.100
9.230
558,700
-0.13(-1.39%)
Feb 08, 2016
9.210
9.410
9.140
9.360
469,848
+0.07(+0.75%)
Feb 05, 2016
9.400
9.490
9.230
9.290
709,773
-0.14(-1.48%)
Feb 04, 2016
9.400
9.640
9.290
9.430
287,847
+0.02(+0.21%)
Feb 03, 2016
9.560
9.620
9.320
9.410
439,878
-0.11(-1.16%)
Feb 02, 2016
9.430
9.540
9.300
9.520
434,114
+0.03(+0.32%)
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
.