Dennys Corp (NQ: DENN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	2.820	2.900	2.680	2.680	831,278	-0.10(-3.60%)
Apr 29, 2009	2.760	2.810	2.700	2.780	461,981	+0.05(+1.83%)
Apr 28, 2009	2.710	2.990	2.600	2.730	1,878,262	+0.01(+0.37%)
Apr 27, 2009	2.600	2.820	2.410	2.720	667,829	+0.05(+1.87%)
Apr 24, 2009	2.400	2.670	2.380	2.670	1,231,686	+0.31(+13.14%)
Apr 23, 2009	2.100	2.440	2.080	2.360	2,527,439	+0.26(+12.38%)
Apr 22, 2009	1.950	2.130	1.810	2.100	2,198,561	+0.10(+5.00%)
Apr 21, 2009	1.960	2.000	1.930	2.000	256,446	+0.05(+2.56%)
Apr 20, 2009	2.020	2.030	1.940	1.950	257,191	-0.12(-5.80%)
Apr 17, 2009	2.060	2.100	2.010	2.070	310,384	+0.02(+0.98%)
Apr 16, 2009	1.970	2.060	1.950	2.050	375,053	+0.10(+5.13%)
Apr 15, 2009	2.090	2.130	1.900	1.950	391,559	+0.00(+0.00%)
Apr 14, 2009	2.080	2.110	1.950	1.950	589,486	-0.16(-7.58%)
Apr 13, 2009	2.070	2.140	2.040	2.110	583,409	-0.03(-1.40%)
Apr 09, 2009	1.880	2.140	1.790	2.140	1,119,840	+0.31(+16.94%)
Apr 08, 2009	1.620	1.830	1.620	1.830	962,724	+0.23(+14.38%)
Apr 07, 2009	1.650	1.660	1.600	1.600	257,974	-0.05(-3.03%)
Apr 06, 2009	1.720	1.760	1.610	1.650	260,337	-0.07(-4.07%)
Apr 03, 2009	1.740	1.740	1.670	1.720	156,276	+0.02(+1.18%)
Apr 02, 2009	1.700	1.780	1.650	1.700	675,130	+0.05(+3.03%)
Apr 01, 2009	1.660	1.670	1.610	1.650	340,967	-0.02(-1.20%)
Mar 31, 2009	1.730	1.780	1.660	1.670	247,676	-0.03(-1.76%)
Mar 30, 2009	1.720	1.720	1.650	1.700	196,722	-0.20(-10.53%)
Mar 26, 2009	1.780	1.900	1.740	1.900	450,235	+0.14(+7.95%)
Mar 25, 2009	1.790	1.920	1.650	1.760	565,123	+0.01(+0.57%)
Mar 24, 2009	2.010	2.030	1.740	1.750	562,069	-0.29(-14.22%)
Mar 23, 2009	1.850	2.040	1.740	2.040	461,931	+0.28(+15.91%)
Mar 20, 2009	1.820	1.830	1.700	1.760	800,685	-0.04(-2.22%)
Mar 19, 2009	1.730	1.800	1.700	1.800	295,342	+0.10(+5.88%)
Mar 18, 2009	1.530	1.750	1.450	1.700	1,208,167	+0.16(+10.39%)
Mar 17, 2009	1.480	1.550	1.460	1.540	519,487	+0.05(+3.36%)
Mar 16, 2009	1.460	1.520	1.460	1.490	488,100	+0.04(+2.76%)
Mar 13, 2009	1.410	1.520	1.410	1.450	562,560	+0.05(+3.57%)
Mar 12, 2009	1.310	1.420	1.300	1.400	547,818	+0.09(+6.87%)
Mar 11, 2009	1.300	1.410	1.300	1.310	450,085	+0.01(+0.77%)
Mar 10, 2009	1.250	1.340	1.230	1.300	940,610	+0.09(+7.44%)
Mar 09, 2009	1.180	1.330	1.160	1.210	393,189	+0.02(+1.68%)
Mar 06, 2009	1.340	1.370	1.150	1.190	663,428	-0.14(-10.53%)
Mar 05, 2009	1.450	1.520	1.330	1.330	518,340	-0.17(-11.33%)
Mar 04, 2009	1.480	1.560	1.420	1.500	224,569	-0.06(-3.85%)
Mar 02, 2009	1.590	1.640	1.520	1.560	450,715	-0.04(-2.50%)
Feb 27, 2009	1.600	1.650	1.600	1.600	153,066	+0.00(+0.00%)
Feb 26, 2009	1.600	1.680	1.600	1.600	135,898	+0.01(+0.63%)
Feb 25, 2009	1.640	1.680	1.570	1.590	188,284	-0.06(-3.64%)
Feb 24, 2009	1.670	1.703	1.630	1.650	335,169	+0.03(+1.85%)
Feb 23, 2009	1.790	1.830	1.600	1.620	394,808	-0.16(-8.99%)
Feb 20, 2009	1.760	1.850	1.700	1.780	289,095	-0.02(-1.11%)
Feb 19, 2009	1.900	1.920	1.740	1.800	626,526	-0.20(-10.00%)
Feb 18, 2009	2.030	2.150	1.950	2.000	314,647	-0.05(-2.44%)
Feb 17, 2009	2.170	2.170	2.010	2.050	507,304	-0.11(-5.09%)
Feb 13, 2009	2.160	2.230	2.140	2.160	360,894	+0.01(+0.47%)
Feb 12, 2009	2.123	2.230	2.110	2.150	615,554	+0.01(+0.47%)
Feb 11, 2009	2.100	2.170	2.080	2.140	471,158	+0.02(+0.94%)
Feb 10, 2009	2.160	2.210	2.060	2.120	677,209	+0.00(+0.00%)
Feb 09, 2009	2.090	2.150	2.020	2.120	237,726	+0.00(+0.00%)
Feb 06, 2009	2.050	2.150	2.000	2.120	476,304	+0.09(+4.43%)
Feb 05, 2009	1.910	2.040	1.860	2.030	292,289	+0.11(+5.73%)
Feb 04, 2009	1.990	2.030	1.800	1.920	1,065,679	-0.04(-2.04%)
Feb 03, 2009	2.000	2.006	1.930	1.960	426,677	+0.04(+2.08%)