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 29, 2018 16.22 16.36 15.91 15.93 194,595 -0.27(-1.67%)
Jun 28, 2018 16.07 16.25 15.96 16.20 146,522 +0.11(+0.68%)
Jun 27, 2018 16.44 16.49 16.08 16.09 340,789 -0.36(-2.19%)
Jun 26, 2018 16.30 16.58 16.21 16.45 137,913 +0.20(+1.23%)
Jun 25, 2018 16.43 16.66 16.05 16.25 152,664 -0.28(-1.69%)
Jun 22, 2018 16.40 16.65 16.31 16.53 324,009 +0.14(+0.85%)
Jun 21, 2018 16.40 16.57 16.25 16.39 169,984 +0.05(+0.31%)
Jun 20, 2018 16.08 16.38 15.50 16.34 255,971 +0.22(+1.36%)
Jun 19, 2018 15.76 16.12 15.75 16.12 497,493 +0.29(+1.83%)
Jun 18, 2018 15.74 15.83 15.65 15.83 160,090 +0.05(+0.32%)
Jun 15, 2018 15.78 15.64 15.78 307,146 +0.14(+0.90%)
Jun 14, 2018 15.53 15.64 15.46 15.64 229,433 +0.10(+0.64%)
Jun 13, 2018 15.75 15.79 15.47 15.54 230,960 -0.24(-1.52%)
Jun 12, 2018 15.83 15.98 15.73 15.78 177,682 -0.05(-0.32%)
Jun 11, 2018 15.89 15.93 15.73 15.83 176,735 -0.07(-0.44%)
Jun 08, 2018 15.74 15.94 15.73 15.90 215,899 +0.10(+0.63%)
Jun 07, 2018 15.88 15.99 15.68 15.80 196,267 -0.01(-0.06%)
Jun 06, 2018 15.93 15.81 225,816 +0.07(+0.44%)
Jun 05, 2018 15.36 15.74 15.36 15.74 283,333 +0.34(+2.21%)
Jun 04, 2018 15.23 15.41 15.17 15.40 181,639 +0.17(+1.12%)
Jun 01, 2018 15.31 15.40 15.15 15.23 227,839 -0.02(-0.13%)
May 31, 2018 15.48 15.51 15.11 15.25 165,958 -0.24(-1.55%)
May 30, 2018 15.10 15.56 15.02 15.49 714,563 +0.48(+3.20%)
May 29, 2018 14.93 15.07 14.76 15.01 367,511 +0.00(+0.00%)
May 25, 2018 15.01 15.01 15.01 0 +0.18(+1.21%)
May 24, 2018 14.90 14.96 14.75 14.83 291,425 -0.06(-0.40%)
May 23, 2018 14.79 14.92 14.77 14.89 574,127 +0.02(+0.13%)
May 22, 2018 14.94 15.00 14.80 14.87 230,622 -0.06(-0.40%)
May 21, 2018 14.80 15.01 14.80 14.93 149,798 +0.12(+0.81%)
May 18, 2018 15.27 15.29 14.73 14.81 307,998 -0.37(-2.44%)
May 17, 2018 15.10 15.27 15.06 15.18 421,448 +0.10(+0.66%)
May 16, 2018 15.15 15.26 15.00 15.08 263,584 -0.04(-0.26%)
May 15, 2018 15.20 15.34 15.05 15.12 325,477 -0.10(-0.66%)
May 14, 2018 15.51 15.63 15.22 15.22 200,359 -0.30(-1.93%)
May 11, 2018 15.79 15.87 15.51 15.52 128,291 -0.26(-1.65%)
May 10, 2018 15.60 15.94 15.55 15.78 216,913 +0.23(+1.48%)
May 09, 2018 15.91 15.91 15.52 15.55 197,976 -0.38(-2.39%)
May 08, 2018 15.66 15.98 15.52 15.93 219,993 +0.28(+1.79%)
May 07, 2018 15.84 15.88 15.61 15.65 226,346 -0.16(-1.01%)
May 04, 2018 15.73 15.98 15.55 15.81 269,448 +0.08(+0.51%)
May 03, 2018 14.90 15.79 14.79 15.73 499,133 +0.74(+4.94%)
May 02, 2018 15.25 16.13 14.99 14.99 1,258,978 -2.29(-13.25%)
May 01, 2018 17.59 17.75 17.27 17.28 595,483 -0.23(-1.31%)
Apr 30, 2018 17.25 17.61 17.13 17.51 398,773 +0.30(+1.74%)
Apr 27, 2018 17.21 17.34 16.99 17.21 190,453 +0.06(+0.35%)
Apr 26, 2018 17.06 17.65 17.06 17.15 314,651 +0.13(+0.76%)
Apr 25, 2018 16.63 17.13 16.56 17.02 301,981 +0.45(+2.72%)
Apr 24, 2018 16.63 16.78 16.36 16.57 182,683 +0.00(+0.00%)
Apr 23, 2018 16.56 16.72 16.56 16.57 162,839 -0.02(-0.12%)
Apr 20, 2018 16.52 16.73 16.52 16.59 178,644 +0.00(+0.00%)
Apr 19, 2018 16.55 16.66 16.50 16.59 241,457 +0.01(+0.06%)
Apr 18, 2018 16.64 16.65 16.47 16.58 182,779 -0.03(-0.18%)
Apr 17, 2018 16.67 16.96 16.44 16.61 311,609 +0.02(+0.12%)
Apr 16, 2018 16.32 16.75 16.32 16.59 165,599 +0.41(+2.53%)
Apr 13, 2018 16.25 16.49 16.10 16.18 158,918 -0.02(-0.12%)
Apr 12, 2018 16.21 16.36 16.16 16.20 138,536 +0.04(+0.25%)
Apr 11, 2018 16.16 16.27 16.11 16.16 138,627 -0.08(-0.49%)
Apr 10, 2018 16.16 16.32 15.96 16.24 209,512 +0.23(+1.44%)
Apr 09, 2018 16.32 16.39 16.00 16.01 165,036 -0.23(-1.42%)
Apr 06, 2018 16.07 16.37 16.07 16.24 454,526 +0.07(+0.43%)
Apr 05, 2018 15.96 16.24 15.84 16.17 220,438 +0.33(+2.08%)
Apr 04, 2018 15.34 15.92 15.07 15.84 347,424 +0.34(+2.19%)
Apr 03, 2018 15.18 15.54 15.17 15.50 253,942 +0.35(+2.31%)
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.