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
)
7.000
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 (%)
Dec 31, 2009
2.220
2.190
2.190
2.190
1,171,500
-0.02(-0.90%)
Dec 30, 2009
2.200
2.230
2.190
2.210
512,564
+0.00(+0.00%)
Dec 29, 2009
2.230
2.240
2.165
2.210
1,267,209
-0.02(-0.90%)
Dec 28, 2009
2.270
2.280
2.200
2.230
1,227,032
-0.04(-1.76%)
Dec 24, 2009
2.290
2.290
2.270
2.270
147,204
-0.01(-0.44%)
Dec 23, 2009
2.300
2.300
2.260
2.280
1,687,741
-0.01(-0.44%)
Dec 22, 2009
2.310
2.360
2.260
2.290
6,328,946
-0.01(-0.43%)
Dec 21, 2009
2.350
2.390
2.260
2.300
1,521,495
-0.14(-5.74%)
Dec 18, 2009
2.450
2.450
2.400
2.440
699,309
+0.02(+0.83%)
Dec 17, 2009
2.430
2.460
2.400
2.420
302,581
-0.03(-1.22%)
Dec 16, 2009
2.450
2.480
2.400
2.450
486,726
+0.02(+0.82%)
Dec 15, 2009
2.430
2.460
2.420
2.430
332,056
-0.02(-0.82%)
Dec 14, 2009
2.450
2.470
2.420
2.450
142,831
+0.01(+0.41%)
Dec 11, 2009
2.430
2.480
2.420
2.440
156,365
+0.02(+0.83%)
Dec 10, 2009
2.460
2.490
2.370
2.420
701,997
-0.04(-1.63%)
Dec 09, 2009
2.470
2.480
2.423
2.460
501,252
-0.02(-0.81%)
Dec 08, 2009
2.550
2.570
2.440
2.480
452,146
-0.08(-3.13%)
Dec 07, 2009
2.520
2.560
2.500
2.560
681,156
+0.05(+1.99%)
Dec 04, 2009
2.440
2.510
2.370
2.510
451,592
+0.10(+4.15%)
Dec 03, 2009
2.350
2.440
2.300
2.410
764,344
+0.07(+2.99%)
Dec 02, 2009
2.290
2.340
2.240
2.340
431,843
+0.06(+2.63%)
Dec 01, 2009
2.300
2.310
2.220
2.280
738,795
-0.01(-0.44%)
Nov 30, 2009
2.170
2.300
2.160
2.290
643,943
+0.13(+6.02%)
Nov 27, 2009
2.180
2.230
2.160
2.160
279,528
-0.10(-4.42%)
Nov 25, 2009
2.250
2.280
2.200
2.260
476,805
+0.05(+2.26%)
Nov 24, 2009
2.270
2.280
2.180
2.210
538,344
-0.06(-2.64%)
Nov 23, 2009
2.220
2.290
2.160
2.270
1,178,585
+0.08(+3.65%)
Nov 20, 2009
2.290
2.320
2.180
2.190
1,023,596
-0.11(-4.78%)
Nov 19, 2009
2.320
2.390
2.300
2.300
266,320
-0.05(-2.13%)
Nov 18, 2009
2.390
2.400
2.330
2.350
482,291
-0.05(-2.08%)
Nov 17, 2009
2.310
2.400
2.310
2.400
465,209
+0.07(+3.00%)
Nov 16, 2009
2.270
2.350
2.270
2.330
365,718
+0.09(+4.02%)
Nov 13, 2009
2.240
2.310
2.210
2.240
355,267
+0.01(+0.45%)
Nov 12, 2009
2.300
2.390
2.230
2.230
414,437
-0.07(-3.04%)
Nov 11, 2009
2.290
2.320
2.250
2.300
531,266
+0.03(+1.32%)
Nov 10, 2009
2.280
2.320
2.250
2.270
252,803
-0.02(-0.87%)
Nov 09, 2009
2.300
2.300
2.270
2.290
238,192
+0.00(+0.00%)
Nov 06, 2009
2.260
2.300
2.230
2.290
263,348
-0.01(-0.43%)
Nov 05, 2009
2.270
2.330
2.270
2.300
538,550
+0.04(+1.77%)
Nov 04, 2009
2.220
2.290
2.220
2.260
886,552
+0.05(+2.26%)
Nov 03, 2009
2.150
2.220
2.140
2.210
1,974,545
+0.05(+2.31%)
Nov 02, 2009
2.270
2.290
2.140
2.160
1,762,288
-0.04(-1.82%)
Oct 30, 2009
2.460
2.550
2.200
2.200
2,637,882
-0.46(-17.29%)
Oct 29, 2009
2.520
2.710
2.510
2.660
1,002,217
+0.16(+6.40%)
Oct 28, 2009
2.630
2.630
2.500
2.500
594,969
-0.13(-4.94%)
Oct 27, 2009
2.650
2.680
2.630
2.630
463,585
+0.00(+0.00%)
Oct 26, 2009
2.660
2.680
2.630
2.630
510,659
-0.02(-0.75%)
Oct 23, 2009
2.690
2.710
2.640
2.650
861,881
-0.03(-1.12%)
Oct 22, 2009
2.600
2.710
2.570
2.680
585,743
+0.08(+3.08%)
Oct 21, 2009
2.690
2.720
2.590
2.600
553,930
-0.10(-3.70%)
Oct 20, 2009
2.710
2.730
2.680
2.700
473,528
-0.01(-0.37%)
Oct 19, 2009
2.720
2.800
2.670
2.710
499,674
+0.01(+0.37%)
Oct 16, 2009
2.760
2.790
2.700
2.700
396,567
-0.08(-2.88%)
Oct 15, 2009
2.760
2.800
2.760
2.780
252,406
-0.01(-0.36%)
Oct 14, 2009
2.800
2.820
2.700
2.790
863,394
+0.01(+0.36%)
Oct 13, 2009
2.780
2.790
2.750
2.780
531,508
+0.00(+0.00%)
Oct 12, 2009
2.810
2.880
2.700
2.780
312,287
-0.06(-2.11%)
Oct 09, 2009
2.800
2.880
2.760
2.840
617,053
+0.03(+1.07%)
Oct 08, 2009
2.890
3.020
2.810
2.810
1,684,641
-0.11(-3.77%)
Oct 07, 2009
2.830
2.960
2.790
2.920
700,591
+0.09(+3.18%)
Oct 06, 2009
2.690
2.860
2.660
2.830
1,068,414
+0.15(+5.60%)
Oct 05, 2009
2.500
2.690
2.491
2.680
882,519
+0.19(+7.63%)
Oct 02, 2009
2.490
2.600
2.470
2.490
653,634
-0.04(-1.58%)
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
.