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
)
8.075
+0.085 (+1.06%)
Streaming Delayed Price
Updated: 2:46 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 30, 2014
6.600
6.790
6.530
6.740
705,697
+0.09(+1.35%)
Apr 29, 2014
6.300
6.680
6.250
6.650
589,591
+0.38(+6.06%)
Apr 28, 2014
6.310
6.450
6.230
6.270
481,718
-0.04(-0.63%)
Apr 25, 2014
6.420
6.540
6.310
6.310
477,993
-0.17(-2.62%)
Apr 24, 2014
6.400
6.560
6.310
6.480
364,646
+0.14(+2.21%)
Apr 23, 2014
6.470
6.545
6.320
6.340
403,717
-0.16(-2.46%)
Apr 22, 2014
6.370
6.540
6.370
6.500
251,254
+0.15(+2.36%)
Apr 21, 2014
6.360
6.460
6.330
6.350
302,290
-0.01(-0.16%)
Apr 17, 2014
6.260
6.360
6.360
6.360
209,200
+0.09(+1.44%)
Apr 16, 2014
6.290
6.310
6.230
6.270
342,578
+0.00(+0.00%)
Apr 15, 2014
6.320
6.320
6.130
6.270
492,558
-0.03(-0.48%)
Apr 14, 2014
6.350
6.420
6.250
6.300
392,108
+0.04(+0.64%)
Apr 11, 2014
6.320
6.440
6.260
6.260
375,947
-0.12(-1.88%)
Apr 10, 2014
6.480
6.550
6.360
6.380
457,146
-0.13(-2.00%)
Apr 09, 2014
6.460
6.530
6.440
6.510
430,299
+0.08(+1.24%)
Apr 08, 2014
6.380
6.500
6.350
6.430
310,652
+0.07(+1.10%)
Apr 07, 2014
6.400
6.440
6.310
6.360
406,119
-0.05(-0.78%)
Apr 04, 2014
6.610
6.635
6.400
6.410
475,125
-0.14(-2.14%)
Apr 03, 2014
6.550
6.650
6.514
6.550
335,375
-0.01(-0.15%)
Apr 02, 2014
6.600
6.620
6.490
6.560
241,655
-0.04(-0.61%)
Apr 01, 2014
6.450
6.640
6.450
6.600
250,964
+0.17(+2.64%)
Mar 31, 2014
6.400
6.529
6.400
6.430
368,163
+0.04(+0.63%)
Mar 28, 2014
6.410
6.540
6.360
6.390
318,515
-0.02(-0.31%)
Mar 27, 2014
6.350
6.440
6.260
6.410
381,063
+0.03(+0.47%)
Mar 26, 2014
6.570
6.570
6.380
6.380
492,071
-0.14(-2.15%)
Mar 25, 2014
6.580
6.720
6.510
6.520
272,942
-0.05(-0.76%)
Mar 24, 2014
6.700
6.710
6.520
6.570
365,751
-0.13(-1.94%)
Mar 21, 2014
6.700
6.800
6.660
6.700
448,162
+0.03(+0.45%)
Mar 20, 2014
6.650
6.730
6.610
6.670
230,727
-0.01(-0.15%)
Mar 19, 2014
6.760
6.790
6.630
6.680
259,997
-0.11(-1.62%)
Mar 18, 2014
6.700
6.860
6.700
6.790
251,078
+0.07(+1.04%)
Mar 17, 2014
6.770
6.910
6.700
6.720
284,547
-0.03(-0.44%)
Mar 14, 2014
6.700
6.830
6.588
6.750
257,634
+0.01(+0.15%)
Mar 13, 2014
6.860
6.860
6.700
6.740
362,555
-0.08(-1.17%)
Mar 12, 2014
6.740
6.840
6.700
6.820
346,299
+0.07(+1.04%)
Mar 11, 2014
6.830
6.870
6.710
6.750
362,848
-0.05(-0.74%)
Mar 10, 2014
6.670
6.840
6.670
6.800
382,455
+0.13(+1.95%)
Mar 07, 2014
6.650
6.710
6.580
6.670
394,576
+0.07(+1.06%)
Mar 06, 2014
6.590
6.680
6.510
6.600
446,934
+0.01(+0.15%)
Mar 05, 2014
6.560
6.690
6.500
6.590
535,174
+0.01(+0.15%)
Mar 04, 2014
6.430
6.650
6.370
6.580
3,460,386
+0.25(+3.95%)
Mar 03, 2014
6.630
6.770
6.270
6.330
1,793,930
-0.47(-6.91%)
Feb 28, 2014
6.790
6.915
6.750
6.800
414,802
+0.03(+0.44%)
Feb 27, 2014
6.690
6.790
6.640
6.770
373,427
+0.08(+1.20%)
Feb 26, 2014
6.560
6.720
6.560
6.690
400,610
+0.15(+2.29%)
Feb 25, 2014
6.520
6.600
6.510
6.540
362,724
+0.03(+0.46%)
Feb 24, 2014
6.480
6.620
6.480
6.510
375,946
+0.02(+0.31%)
Feb 21, 2014
6.530
6.550
6.410
6.490
1,170,311
-0.01(-0.15%)
Feb 20, 2014
6.620
6.780
6.320
6.500
906,435
+0.07(+1.09%)
Feb 19, 2014
6.450
6.500
6.350
6.430
853,422
-0.07(-1.08%)
Feb 18, 2014
6.410
6.580
6.290
6.500
624,507
-0.13(-1.96%)
Feb 14, 2014
6.690
6.630
6.630
6.630
307,800
-0.05(-0.75%)
Feb 13, 2014
6.630
6.850
6.630
6.680
539,839
+0.00(+0.00%)
Feb 12, 2014
6.760
6.830
6.650
6.680
403,701
-0.08(-1.18%)
Feb 11, 2014
6.580
6.800
6.370
6.760
530,883
+0.22(+3.36%)
Feb 10, 2014
6.380
6.580
6.308
6.540
515,414
+0.15(+2.35%)
Feb 07, 2014
6.310
6.430
6.290
6.390
618,202
+0.09(+1.43%)
Feb 06, 2014
6.320
6.490
6.290
6.300
894,391
-0.01(-0.16%)
Feb 05, 2014
6.410
6.540
6.290
6.310
478,351
-0.13(-2.02%)
Feb 04, 2014
6.440
6.572
6.400
6.440
542,103
+0.01(+0.16%)
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
.