Skip to main content

Dennys Corp (NQ: DENN )

8.960 -0.100 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 16.09 16.60 16.03 16.49 396,659 +0.41(+2.55%)
Jun 29, 2021 16.44 16.56 16.05 16.08 550,679 -0.40(-2.43%)
Jun 28, 2021 16.88 17.00 16.31 16.48 733,530 -0.50(-2.94%)
Jun 25, 2021 17.25 17.34 16.95 16.98 798,697 -0.30(-1.74%)
Jun 24, 2021 16.97 17.42 16.97 17.28 380,107 +0.40(+2.37%)
Jun 23, 2021 16.88 17.08 16.67 16.88 450,536 +0.08(+0.48%)
Jun 22, 2021 16.61 16.84 16.28 16.80 310,570 +0.12(+0.72%)
Jun 21, 2021 16.60 16.76 16.44 16.68 392,698 +0.18(+1.09%)
Jun 18, 2021 16.57 16.76 16.36 16.50 591,742 -0.28(-1.67%)
Jun 17, 2021 17.04 17.24 16.58 16.78 324,362 -0.35(-2.04%)
Jun 16, 2021 17.19 17.25 16.89 17.13 305,672 -0.05(-0.29%)
Jun 15, 2021 17.36 17.58 17.11 17.18 303,244 -0.15(-0.87%)
Jun 14, 2021 17.63 17.69 17.15 17.33 312,478 -0.12(-0.69%)
Jun 11, 2021 17.48 17.68 17.34 17.45 320,064 +0.13(+0.75%)
Jun 10, 2021 17.77 17.77 17.17 17.32 481,352 -0.43(-2.42%)
Jun 09, 2021 18.16 18.28 17.64 17.75 458,687 -0.30(-1.66%)
Jun 08, 2021 17.30 18.08 17.22 18.05 786,703 +0.86(+5.00%)
Jun 07, 2021 16.98 17.27 16.93 17.19 328,787 +0.31(+1.84%)
Jun 04, 2021 16.87 16.94 16.56 16.88 329,424 +0.05(+0.30%)
Jun 03, 2021 16.98 16.98 16.49 16.83 409,981 -0.17(-1.00%)
Jun 02, 2021 17.27 17.37 16.94 17.00 422,519 -0.25(-1.45%)
Jun 01, 2021 17.65 17.65 17.18 17.25 406,574 -0.33(-1.88%)
May 28, 2021 17.72 17.72 17.36 17.58 250,701 -0.15(-0.85%)
May 27, 2021 17.70 17.90 17.57 17.73 348,868 +0.05(+0.28%)
May 26, 2021 17.36 17.69 17.36 17.68 343,436 +0.36(+2.08%)
May 25, 2021 17.63 17.85 17.26 17.32 539,009 -0.20(-1.14%)
May 24, 2021 17.43 17.61 17.22 17.52 294,722 +0.29(+1.68%)
May 21, 2021 17.65 17.89 17.14 17.23 398,727 -0.30(-1.71%)
May 20, 2021 17.36 17.56 17.05 17.53 473,245 +0.09(+0.52%)
May 19, 2021 17.26 17.47 16.93 17.44 446,655 -0.03(-0.17%)
May 18, 2021 17.52 17.82 17.24 17.47 489,181 +0.06(+0.34%)
May 17, 2021 17.20 17.48 16.78 17.41 458,342 +0.11(+0.64%)
May 14, 2021 16.69 17.40 16.67 17.30 544,285 +0.80(+4.85%)
May 13, 2021 16.36 16.66 15.92 16.50 634,148 +0.34(+2.10%)
May 12, 2021 17.07 17.17 16.07 16.16 622,697 -0.96(-5.61%)
May 11, 2021 16.89 17.16 16.65 17.12 404,803 +0.02(+0.12%)
May 10, 2021 17.85 17.98 17.09 17.10 584,550 -0.72(-4.04%)
May 07, 2021 17.50 17.98 17.50 17.82 487,793 +0.22(+1.25%)
May 06, 2021 18.32 18.42 17.19 17.60 700,217 -0.62(-3.40%)
May 05, 2021 18.88 18.92 17.72 18.22 793,176 -0.74(-3.90%)
May 04, 2021 19.02 19.13 18.56 18.96 518,946 -0.07(-0.37%)
May 03, 2021 19.16 19.25 18.79 19.03 413,664 +0.09(+0.48%)
Apr 30, 2021 19.01 19.31 18.77 18.94 538,300 -0.20(-1.04%)
Apr 29, 2021 18.67 19.30 18.55 19.14 528,904 +0.66(+3.57%)
Apr 28, 2021 18.27 18.56 18.08 18.48 403,880 +0.31(+1.71%)
Apr 27, 2021 18.08 18.46 18.08 18.17 440,161 +0.09(+0.50%)
Apr 26, 2021 18.01 18.31 17.99 18.08 513,811 +0.21(+1.18%)
Apr 23, 2021 17.73 17.98 17.45 17.87 501,800 +0.18(+1.02%)
Apr 22, 2021 17.49 17.98 17.40 17.69 316,364 +0.25(+1.43%)
Apr 21, 2021 17.08 17.54 16.88 17.44 457,284 +0.28(+1.63%)
Apr 20, 2021 17.32 17.43 16.60 17.16 671,927 -0.33(-1.89%)
Apr 19, 2021 17.53 17.80 17.35 17.49 325,830 -0.11(-0.63%)
Apr 16, 2021 17.74 17.82 17.32 17.60 638,600 +0.02(+0.11%)
Apr 15, 2021 17.72 17.85 17.47 17.58 418,319 -0.06(-0.34%)
Apr 14, 2021 17.57 18.06 17.57 17.64 419,717 +0.07(+0.40%)
Apr 13, 2021 17.87 17.94 17.44 17.57 373,182 -0.38(-2.12%)
Apr 12, 2021 17.96 18.16 17.84 17.95 408,240 -0.11(-0.61%)
Apr 09, 2021 18.03 18.28 17.65 18.06 450,800 -0.09(-0.50%)
Apr 08, 2021 17.91 18.18 17.80 18.15 356,259 +0.22(+1.23%)
Apr 07, 2021 18.19 18.20 17.86 17.93 711,690 -0.14(-0.77%)
Apr 06, 2021 18.02 18.33 18.00 18.07 481,078 +0.09(+0.50%)
Apr 05, 2021 18.39 18.60 17.88 17.98 507,439 -0.29(-1.59%)
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.