Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dennys Corp (NQ: DENN )

7.300 +0.340 (+4.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.