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
)
6.820
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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 (%)
Jun 30, 2009
2.220
2.240
2.150
2.150
253,997
-0.06(-2.71%)
Jun 29, 2009
2.260
2.300
2.200
2.210
221,035
-0.05(-2.21%)
Jun 26, 2009
2.190
2.290
2.160
2.260
991,705
+0.06(+2.73%)
Jun 25, 2009
2.200
2.210
2.150
2.200
256,693
+0.05(+2.33%)
Jun 24, 2009
2.190
2.210
2.150
2.150
250,103
-0.01(-0.46%)
Jun 23, 2009
2.160
2.200
2.120
2.160
277,893
+0.02(+0.93%)
Jun 22, 2009
2.230
2.230
2.140
2.140
481,055
-0.09(-4.04%)
Jun 19, 2009
2.250
2.250
2.190
2.230
623,362
+0.02(+0.90%)
Jun 18, 2009
2.190
2.220
2.160
2.210
186,223
+0.01(+0.45%)
Jun 17, 2009
2.160
2.210
2.160
2.200
249,025
+0.05(+2.33%)
Jun 16, 2009
2.220
2.250
2.150
2.150
325,131
-0.07(-3.15%)
Jun 15, 2009
2.300
2.310
2.160
2.220
591,092
-0.08(-3.48%)
Jun 12, 2009
2.330
2.360
2.280
2.300
393,290
-0.01(-0.43%)
Jun 11, 2009
2.360
2.360
2.300
2.310
421,216
-0.03(-1.28%)
Jun 10, 2009
2.450
2.470
2.340
2.340
395,485
-0.06(-2.50%)
Jun 09, 2009
2.390
2.430
2.380
2.400
267,050
+0.04(+1.69%)
Jun 08, 2009
2.400
2.520
2.340
2.360
608,477
-0.13(-5.22%)
Jun 05, 2009
2.580
2.630
2.470
2.490
410,944
-0.07(-2.73%)
Jun 04, 2009
2.660
2.660
2.540
2.560
360,129
-0.06(-2.29%)
Jun 03, 2009
2.660
2.660
2.530
2.620
413,832
-0.04(-1.50%)
Jun 02, 2009
2.540
2.690
2.515
2.660
892,326
+0.11(+4.31%)
Jun 01, 2009
2.590
2.620
2.490
2.550
1,181,185
+0.03(+1.19%)
May 29, 2009
2.340
2.520
2.340
2.520
1,671,558
+0.20(+8.62%)
May 28, 2009
2.330
2.400
2.300
2.320
524,231
+0.05(+2.20%)
May 27, 2009
2.380
2.400
2.260
2.270
658,815
-0.12(-5.02%)
May 26, 2009
2.270
2.450
2.270
2.390
1,015,122
+0.11(+4.82%)
May 22, 2009
2.220
2.340
2.160
2.280
866,702
+0.08(+3.64%)
May 21, 2009
2.240
2.270
2.140
2.200
808,787
-0.05(-2.22%)
May 20, 2009
2.270
2.300
2.220
2.250
644,548
+0.01(+0.45%)
May 19, 2009
2.200
2.290
2.200
2.240
400,370
+0.02(+0.90%)
May 18, 2009
2.150
2.300
2.150
2.220
1,302,908
+0.04(+1.83%)
May 15, 2009
2.290
2.290
2.150
2.180
507,065
-0.09(-3.96%)
May 14, 2009
2.150
2.360
2.130
2.270
920,638
+0.12(+5.58%)
May 13, 2009
2.280
2.300
2.140
2.150
647,844
-0.16(-6.93%)
May 12, 2009
2.330
2.402
2.270
2.310
346,807
-0.08(-3.35%)
May 11, 2009
2.420
2.480
2.320
2.390
465,987
-0.13(-5.16%)
May 08, 2009
2.560
2.560
2.410
2.520
658,537
+0.05(+2.02%)
May 07, 2009
2.640
2.740
2.400
2.470
785,886
-0.18(-6.79%)
May 06, 2009
2.710
2.740
2.480
2.650
1,901,813
-0.36(-11.96%)
May 05, 2009
3.000
3.100
2.900
3.010
1,658,696
+0.12(+4.15%)
May 04, 2009
2.870
2.900
2.730
2.890
562,735
+0.13(+4.71%)
May 01, 2009
2.730
2.800
2.680
2.760
515,287
+0.08(+2.99%)
Apr 30, 2009
2.820
2.900
2.680
2.680
831,278
-0.10(-3.60%)
Apr 29, 2009
2.760
2.810
2.700
2.780
461,981
+0.05(+1.83%)
Apr 28, 2009
2.710
2.990
2.600
2.730
1,878,262
+0.01(+0.37%)
Apr 27, 2009
2.600
2.820
2.410
2.720
667,829
+0.05(+1.87%)
Apr 24, 2009
2.400
2.670
2.380
2.670
1,231,686
+0.31(+13.14%)
Apr 23, 2009
2.100
2.440
2.080
2.360
2,527,439
+0.26(+12.38%)
Apr 22, 2009
1.950
2.130
1.810
2.100
2,198,561
+0.10(+5.00%)
Apr 21, 2009
1.960
2.000
1.930
2.000
256,446
+0.05(+2.56%)
Apr 20, 2009
2.020
2.030
1.940
1.950
257,191
-0.12(-5.80%)
Apr 17, 2009
2.060
2.100
2.010
2.070
310,384
+0.02(+0.98%)
Apr 16, 2009
1.970
2.060
1.950
2.050
375,053
+0.10(+5.13%)
Apr 15, 2009
2.090
2.130
1.900
1.950
391,559
+0.00(+0.00%)
Apr 14, 2009
2.080
2.110
1.950
1.950
589,486
-0.16(-7.58%)
Apr 13, 2009
2.070
2.140
2.040
2.110
583,409
-0.03(-1.40%)
Apr 09, 2009
1.880
2.140
1.790
2.140
1,119,840
+0.31(+16.94%)
Apr 08, 2009
1.620
1.830
1.620
1.830
962,724
+0.23(+14.38%)
Apr 07, 2009
1.650
1.660
1.600
1.600
257,974
-0.05(-3.03%)
Apr 06, 2009
1.720
1.760
1.610
1.650
260,337
-0.07(-4.07%)
Apr 03, 2009
1.740
1.740
1.670
1.720
156,276
+0.02(+1.18%)
Apr 02, 2009
1.700
1.780
1.650
1.700
675,130
+0.05(+3.03%)
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
.