Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dennys Corp
(NQ:
DENN
)
6.530
+0.060 (+0.93%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 5, 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 (%)
Jul 05, 2024
6.470
6.550
6.440
6.530
661,029
+0.06(+0.93%)
Jul 03, 2024
6.760
6.770
6.455
6.470
456,501
-0.30(-4.43%)
Jul 02, 2024
6.740
6.860
6.730
6.770
562,690
+0.09(+1.35%)
Jul 01, 2024
7.120
7.200
6.540
6.680
611,193
-0.42(-5.92%)
Jun 28, 2024
7.070
7.170
7.030
7.100
1,370,650
+0.04(+0.57%)
Jun 27, 2024
6.920
7.075
6.860
7.060
398,423
+0.16(+2.32%)
Jun 26, 2024
6.870
6.970
6.770
6.900
662,823
-0.02(-0.29%)
Jun 25, 2024
7.080
7.175
6.915
6.920
522,607
-0.19(-2.67%)
Jun 24, 2024
7.050
7.200
6.990
7.110
614,717
+0.05(+0.71%)
Jun 21, 2024
7.120
7.280
7.030
7.060
1,147,411
-0.06(-0.84%)
Jun 20, 2024
6.560
7.195
6.520
7.120
1,002,448
+0.69(+10.73%)
Jun 18, 2024
6.650
6.689
6.405
6.430
975,490
-0.21(-3.16%)
Jun 17, 2024
6.460
6.670
6.330
6.640
1,642,276
+0.12(+1.84%)
Jun 14, 2024
6.550
6.580
6.455
6.520
1,361,616
-0.06(-0.91%)
Jun 13, 2024
6.590
6.710
6.540
6.580
815,044
-0.04(-0.60%)
Jun 12, 2024
6.770
6.925
6.615
6.620
505,724
+0.02(+0.30%)
Jun 11, 2024
6.700
6.730
6.550
6.600
597,897
-0.15(-2.22%)
Jun 10, 2024
6.900
6.900
6.670
6.750
560,154
-0.19(-2.74%)
Jun 07, 2024
7.070
7.150
6.920
6.940
430,607
-0.22(-3.07%)
Jun 06, 2024
7.200
7.280
7.120
7.160
351,806
-0.09(-1.24%)
Jun 05, 2024
7.340
7.375
7.210
7.250
473,295
-0.06(-0.82%)
Jun 04, 2024
7.440
7.460
7.270
7.310
414,247
-0.18(-2.40%)
Jun 03, 2024
7.320
7.510
7.270
7.490
512,205
+0.19(+2.60%)
May 31, 2024
7.040
7.310
7.010
7.300
783,517
+0.34(+4.89%)
May 30, 2024
6.900
6.990
6.840
6.960
629,439
+0.14(+2.05%)
May 29, 2024
6.930
6.950
6.765
6.820
480,621
-0.18(-2.57%)
May 28, 2024
7.060
7.170
6.980
7.000
517,734
-0.06(-0.85%)
May 24, 2024
7.200
7.250
7.035
7.060
571,949
-0.09(-1.26%)
May 23, 2024
7.250
7.340
7.100
7.150
693,296
-0.13(-1.79%)
May 22, 2024
7.330
7.450
7.242
7.280
591,066
-0.09(-1.22%)
May 21, 2024
7.770
7.775
7.350
7.370
453,190
-0.37(-4.78%)
May 20, 2024
7.830
7.840
7.650
7.740
683,521
-0.05(-0.64%)
May 17, 2024
8.090
8.100
7.780
7.790
602,006
-0.35(-4.30%)
May 16, 2024
8.220
8.250
8.130
8.140
528,306
-0.03(-0.37%)
May 15, 2024
8.260
8.260
8.070
8.170
297,452
+0.00(+0.00%)
May 14, 2024
8.170
8.270
8.050
8.170
583,677
+0.11(+1.36%)
May 13, 2024
8.190
8.299
8.040
8.060
496,901
-0.09(-1.10%)
May 10, 2024
8.060
8.170
8.025
8.150
602,456
+0.16(+2.00%)
May 09, 2024
8.190
8.240
7.980
7.990
646,931
-0.16(-1.96%)
May 08, 2024
7.990
8.150
7.930
8.150
456,532
+0.16(+2.00%)
May 07, 2024
8.100
8.245
7.990
7.990
649,857
-0.12(-1.48%)
May 06, 2024
8.180
8.290
8.065
8.110
413,164
+0.02(+0.25%)
May 03, 2024
8.210
8.297
8.090
8.090
750,263
+0.03(+0.37%)
May 02, 2024
8.070
8.190
7.950
8.060
864,468
+0.02(+0.25%)
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
.