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, 2007
4.640
4.740
4.600
4.690
1,835,554
-0.06(-1.26%)
Apr 27, 2007
4.700
4.770
4.650
4.750
1,012,307
+0.01(+0.21%)
Apr 26, 2007
4.650
4.800
4.630
4.740
1,665,652
-0.05(-1.04%)
Apr 25, 2007
4.850
4.860
4.740
4.790
616,837
-0.03(-0.62%)
Apr 24, 2007
4.780
4.840
4.690
4.820
942,917
+0.01(+0.21%)
Apr 23, 2007
4.900
4.900
4.770
4.810
794,244
-0.09(-1.84%)
Apr 20, 2007
4.960
4.960
4.850
4.900
980,624
+0.02(+0.41%)
Apr 19, 2007
4.890
4.910
4.840
4.880
836,569
-0.06(-1.21%)
Apr 18, 2007
4.850
4.990
4.820
4.940
2,506,580
+0.10(+2.07%)
Apr 17, 2007
4.780
4.880
4.780
4.840
861,207
+0.05(+1.04%)
Apr 16, 2007
4.770
4.800
4.720
4.790
816,835
+0.04(+0.84%)
Apr 13, 2007
4.700
4.750
4.580
4.750
729,072
+0.06(+1.28%)
Apr 12, 2007
4.590
4.700
4.510
4.690
730,340
+0.10(+2.18%)
Apr 11, 2007
4.650
4.710
4.560
4.590
1,166,460
-0.14(-2.96%)
Apr 10, 2007
4.680
4.770
4.670
4.730
652,560
+0.06(+1.28%)
Apr 09, 2007
4.830
4.850
4.650
4.670
1,516,032
-0.15(-3.11%)
Apr 05, 2007
4.820
4.870
4.800
4.820
646,510
-0.03(-0.62%)
Apr 04, 2007
4.890
4.900
4.800
4.850
704,737
-0.03(-0.61%)
Apr 03, 2007
4.900
4.920
4.860
4.880
1,011,967
-0.02(-0.41%)
Apr 02, 2007
4.930
4.960
4.860
4.900
1,492,712
+0.00(+0.00%)
Mar 30, 2007
4.890
5.000
4.790
4.900
2,206,425
+0.04(+0.82%)
Mar 29, 2007
4.820
4.980
4.720
4.860
3,102,667
+0.10(+2.10%)
Mar 28, 2007
4.550
4.800
4.530
4.760
1,613,594
+0.19(+4.16%)
Mar 27, 2007
4.670
4.690
4.550
4.570
1,315,056
-0.12(-2.56%)
Mar 26, 2007
4.660
4.690
4.650
4.690
304,074
+0.01(+0.21%)
Mar 23, 2007
4.650
4.700
4.640
4.680
416,292
+0.01(+0.21%)
Mar 22, 2007
4.650
4.670
4.500
4.670
1,058,337
+0.06(+1.30%)
Mar 21, 2007
4.530
4.650
4.500
4.610
963,728
+0.08(+1.77%)
Mar 20, 2007
4.540
4.540
4.480
4.530
610,086
-0.01(-0.22%)
Mar 19, 2007
4.510
4.590
4.500
4.540
448,292
+0.04(+0.89%)
Mar 16, 2007
4.570
4.600
4.450
4.500
998,363
-0.08(-1.75%)
Mar 15, 2007
4.530
4.620
4.480
4.580
1,814,561
+0.07(+1.55%)
Mar 14, 2007
4.450
4.510
4.450
4.510
780,513
+0.00(+0.00%)
Mar 13, 2007
4.560
4.600
4.450
4.510
1,779,005
-0.05(-1.10%)
Mar 12, 2007
4.560
4.600
4.540
4.560
681,092
-0.04(-0.87%)
Mar 09, 2007
4.620
4.630
4.490
4.600
1,403,354
+0.00(+0.00%)
Mar 08, 2007
4.650
4.750
4.570
4.600
1,005,136
+0.00(+0.00%)
Mar 07, 2007
4.600
4.630
4.540
4.600
1,204,349
-0.01(-0.22%)
Mar 06, 2007
4.630
4.680
4.600
4.610
1,861,568
+0.03(+0.66%)
Mar 05, 2007
4.600
4.690
4.570
4.580
1,119,097
-0.12(-2.55%)
Mar 02, 2007
4.720
4.810
4.650
4.700
1,147,669
-0.03(-0.63%)
Mar 01, 2007
4.650
4.790
4.600
4.730
1,126,407
-0.01(-0.21%)
Feb 28, 2007
4.800
4.850
4.500
4.740
1,703,907
-0.01(-0.21%)
Feb 27, 2007
4.870
4.930
4.700
4.750
1,490,027
-0.20(-4.04%)
Feb 26, 2007
4.820
5.000
4.810
4.950
1,312,216
+0.11(+2.27%)
Feb 23, 2007
4.840
4.850
4.780
4.840
929,037
-0.04(-0.82%)
Feb 22, 2007
4.940
5.010
4.820
4.880
1,733,436
-0.06(-1.21%)
Feb 21, 2007
4.900
5.000
4.850
4.940
1,583,273
-0.01(-0.20%)
Feb 20, 2007
4.970
5.000
4.830
4.950
2,432,189
-0.11(-2.17%)
Feb 16, 2007
5.050
5.312
4.190
5.060
10,178,445
-0.46(-8.33%)
Feb 15, 2007
5.580
5.600
5.470
5.520
1,771,062
+0.02(+0.36%)
Feb 14, 2007
5.430
5.600
5.410
5.500
1,111,513
+0.05(+0.92%)
Feb 13, 2007
5.200
5.520
5.200
5.450
1,457,661
-0.07(-1.27%)
Feb 12, 2007
5.380
5.530
5.350
5.520
1,729,118
+0.10(+1.85%)
Feb 09, 2007
5.440
5.490
5.260
5.420
1,332,938
-0.03(-0.55%)
Feb 08, 2007
5.550
5.550
5.440
5.450
555,884
-0.08(-1.45%)
Feb 07, 2007
5.460
5.570
5.440
5.530
1,027,323
+0.09(+1.65%)
Feb 06, 2007
5.370
5.490
5.370
5.440
1,292,938
+0.11(+2.06%)
Feb 05, 2007
5.370
5.420
5.320
5.330
961,236
-0.04(-0.74%)
Feb 02, 2007
5.300
5.430
5.300
5.370
1,304,996
+0.05(+0.94%)
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
.