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
)
7.990
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 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, 2010
3.460
3.540
3.320
3.330
1,155,667
-0.16(-4.52%)
Apr 29, 2010
3.550
3.590
3.460
3.487
1,147,480
-0.04(-1.20%)
Apr 28, 2010
3.720
3.740
3.480
3.530
1,563,404
-0.17(-4.59%)
Apr 27, 2010
3.750
3.780
3.670
3.700
581,801
-0.07(-1.86%)
Apr 26, 2010
3.770
3.800
3.750
3.770
1,000,687
-0.02(-0.53%)
Apr 23, 2010
3.770
3.800
3.740
3.790
904,679
+0.01(+0.26%)
Apr 22, 2010
3.680
3.830
3.650
3.780
607,052
-0.03(-0.79%)
Apr 21, 2010
3.830
3.850
3.710
3.810
650,480
+0.00(+0.00%)
Apr 20, 2010
3.760
3.850
3.730
3.810
398,238
+0.06(+1.60%)
Apr 19, 2010
3.630
3.780
3.630
3.750
1,489,768
+0.09(+2.46%)
Apr 16, 2010
3.830
3.860
3.640
3.660
1,290,028
-0.17(-4.44%)
Apr 15, 2010
3.880
3.920
3.830
3.830
723,783
-0.07(-1.79%)
Apr 14, 2010
3.890
3.900
3.870
3.900
1,214,217
+0.01(+0.26%)
Apr 13, 2010
3.920
3.920
3.870
3.890
1,028,946
-0.02(-0.51%)
Apr 12, 2010
3.900
3.970
3.870
3.910
1,516,249
+0.02(+0.51%)
Apr 09, 2010
3.910
3.910
3.840
3.890
1,670,698
-0.01(-0.26%)
Apr 08, 2010
3.820
3.900
3.810
3.900
604,687
+0.08(+2.09%)
Apr 07, 2010
3.920
3.950
3.800
3.820
1,060,568
-0.13(-3.29%)
Apr 06, 2010
3.800
3.990
3.800
3.950
1,200,360
+0.15(+3.95%)
Apr 05, 2010
3.790
3.890
3.770
3.800
1,246,608
+0.01(+0.26%)
Apr 01, 2010
3.840
3.790
3.790
3.790
1,222,000
-0.06(-1.56%)
Mar 31, 2010
3.820
3.920
3.820
3.850
864,837
+0.00(+0.00%)
Mar 30, 2010
3.980
3.990
3.840
3.850
984,825
-0.10(-2.53%)
Mar 29, 2010
3.820
3.950
3.790
3.950
1,352,048
+0.17(+4.50%)
Mar 26, 2010
3.820
3.840
3.740
3.780
909,673
+0.01(+0.27%)
Mar 25, 2010
3.780
3.850
3.700
3.770
1,264,808
+0.04(+1.07%)
Mar 24, 2010
3.750
3.840
3.710
3.730
1,069,515
-0.05(-1.32%)
Mar 23, 2010
3.650
3.790
3.635
3.780
1,503,069
+0.13(+3.56%)
Mar 22, 2010
3.690
3.720
3.550
3.650
1,956,049
-0.02(-0.54%)
Mar 19, 2010
3.690
3.710
3.560
3.670
2,748,921
+0.03(+0.82%)
Mar 18, 2010
3.500
3.800
3.500
3.640
3,881,558
+0.35(+10.64%)
Mar 17, 2010
3.150
3.480
3.149
3.290
5,877,644
+0.18(+5.79%)
Mar 16, 2010
3.150
3.190
3.085
3.110
1,363,401
-0.02(-0.64%)
Mar 15, 2010
3.140
3.280
3.091
3.130
2,489,671
+0.00(+0.00%)
Mar 12, 2010
3.050
3.180
3.030
3.130
1,287,589
+0.10(+3.30%)
Mar 11, 2010
2.960
3.030
2.960
3.030
616,347
+0.06(+2.02%)
Mar 10, 2010
2.920
3.180
2.920
2.970
1,885,846
+0.04(+1.37%)
Mar 09, 2010
2.900
3.030
2.900
2.930
988,854
+0.01(+0.34%)
Mar 08, 2010
3.050
3.090
2.910
2.920
1,314,350
-0.13(-4.26%)
Mar 05, 2010
2.910
3.050
2.900
3.050
1,417,816
+0.14(+4.81%)
Mar 04, 2010
2.940
2.960
2.860
2.910
798,607
-0.01(-0.34%)
Mar 03, 2010
2.830
2.950
2.770
2.920
1,091,864
+0.09(+3.18%)
Mar 02, 2010
2.740
2.950
2.740
2.830
1,976,006
+0.13(+4.81%)
Mar 01, 2010
2.780
2.780
2.680
2.700
422,322
-0.05(-1.82%)
Feb 26, 2010
2.820
2.820
2.700
2.750
616,295
-0.06(-2.14%)
Feb 25, 2010
2.670
2.820
2.670
2.810
855,238
+0.09(+3.31%)
Feb 24, 2010
2.720
2.740
2.675
2.720
352,458
-0.01(-0.37%)
Feb 23, 2010
2.800
2.820
2.730
2.730
577,312
-0.07(-2.50%)
Feb 22, 2010
2.730
2.800
2.690
2.800
858,130
+0.09(+3.32%)
Feb 19, 2010
2.600
2.730
2.540
2.710
986,312
+0.11(+4.23%)
Feb 18, 2010
2.440
2.600
2.440
2.600
806,861
+0.06(+2.36%)
Feb 17, 2010
2.560
2.580
2.500
2.540
542,111
-0.02(-0.78%)
Feb 16, 2010
2.500
2.570
2.410
2.560
714,337
+0.09(+3.64%)
Feb 12, 2010
2.450
2.470
2.470
2.470
565,400
-0.01(-0.40%)
Feb 11, 2010
2.480
2.480
2.390
2.480
639,156
+0.00(+0.00%)
Feb 10, 2010
2.550
2.560
2.450
2.480
319,238
-0.07(-2.75%)
Feb 09, 2010
2.570
2.600
2.470
2.550
465,587
+0.03(+1.19%)
Feb 08, 2010
2.600
2.600
2.500
2.520
441,440
-0.02(-0.79%)
Feb 05, 2010
2.410
2.550
2.400
2.540
661,253
+0.14(+5.83%)
Feb 04, 2010
2.540
2.578
2.400
2.400
695,625
-0.15(-5.88%)
Feb 03, 2010
2.560
2.650
2.550
2.550
1,093,628
-0.01(-0.39%)
Feb 02, 2010
2.480
2.670
2.480
2.560
1,885,774
+0.10(+4.07%)
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
.