Skip to main content

Dennys Corp (NQ: DENN )

6.410 -0.210 (-3.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 11.50 11.60 11.22 11.23 478,422 -0.25(-2.18%)
Aug 28, 2015 11.55 11.60 11.38 11.48 646,587 -0.05(-0.43%)
Aug 27, 2015 11.48 11.61 11.39 11.53 810,890 +0.08(+0.70%)
Aug 26, 2015 11.50 11.56 11.16 11.45 550,599 +0.21(+1.87%)
Aug 25, 2015 11.44 11.52 11.24 11.24 607,169 +0.12(+1.08%)
Aug 24, 2015 11.13 11.54 11.07 11.12 1,160,485 -0.69(-5.84%)
Aug 21, 2015 11.75 12.07 11.73 11.81 665,680 -0.22(-1.83%)
Aug 20, 2015 12.24 12.50 12.03 12.03 541,498 -0.40(-3.22%)
Aug 19, 2015 12.31 12.47 12.22 12.43 426,987 +0.08(+0.65%)
Aug 18, 2015 12.60 12.60 12.33 12.35 454,658 -0.21(-1.67%)
Aug 17, 2015 12.29 12.57 12.29 12.56 509,052 +0.11(+0.88%)
Aug 14, 2015 12.31 12.49 12.25 12.45 322,143 +0.08(+0.65%)
Aug 13, 2015 12.19 12.47 12.14 12.37 498,184 +0.26(+2.15%)
Aug 12, 2015 12.07 12.17 11.94 12.11 468,406 -0.04(-0.33%)
Aug 11, 2015 12.07 12.21 11.88 12.15 483,272 +0.08(+0.66%)
Aug 10, 2015 12.52 12.60 11.99 12.07 654,259 -0.35(-2.82%)
Aug 07, 2015 12.30 12.45 12.16 12.42 457,309 +0.04(+0.32%)
Aug 06, 2015 12.60 12.66 12.24 12.38 620,351 -0.14(-1.12%)
Aug 05, 2015 12.75 12.77 12.41 12.52 773,154 -0.18(-1.42%)
Aug 04, 2015 11.84 12.80 11.57 12.70 2,147,752 +0.10(+0.79%)
Aug 03, 2015 12.23 12.63 11.90 12.60 2,871,231 +0.84(+7.14%)
Jul 31, 2015 11.66 11.84 11.54 11.76 478,689 +0.16(+1.38%)
Jul 30, 2015 11.35 11.75 11.32 11.60 453,635 +0.19(+1.67%)
Jul 29, 2015 11.37 11.50 11.32 11.41 384,138 +0.06(+0.53%)
Jul 28, 2015 11.32 11.36 11.00 11.35 487,171 +0.02(+0.18%)
Jul 27, 2015 11.31 11.47 11.24 11.33 369,399 -0.07(-0.61%)
Jul 24, 2015 11.55 11.57 11.38 11.40 494,455 -0.11(-0.96%)
Jul 23, 2015 11.81 11.81 11.50 11.51 311,445 -0.24(-2.04%)
Jul 22, 2015 11.68 11.82 11.67 11.75 302,939 +0.08(+0.69%)
Jul 21, 2015 11.74 11.76 11.55 11.67 264,027 -0.02(-0.17%)
Jul 20, 2015 11.71 11.90 11.65 11.69 362,204 -0.02(-0.17%)
Jul 17, 2015 11.84 11.87 11.67 11.71 257,399 -0.13(-1.10%)
Jul 16, 2015 11.74 11.86 11.71 11.84 291,382 +0.07(+0.59%)
Jul 15, 2015 12.00 12.03 11.75 11.77 321,770 -0.24(-2.00%)
Jul 14, 2015 12.04 12.12 12.00 12.01 513,984 -0.08(-0.66%)
Jul 13, 2015 11.92 12.14 11.82 12.09 709,677 +0.27(+2.28%)
Jul 10, 2015 11.72 11.86 11.60 11.82 404,603 +0.23(+1.98%)
Jul 09, 2015 11.49 11.61 11.46 11.59 463,974 +0.20(+1.76%)
Jul 08, 2015 11.59 11.64 11.30 11.39 590,277 -0.28(-2.40%)
Jul 07, 2015 11.58 11.69 11.45 11.67 607,474 +0.12(+1.04%)
Jul 06, 2015 11.44 11.64 11.36 11.55 540,863 +0.04(+0.35%)
Jul 02, 2015 11.69 11.51 11.51 11.51 413,000 -0.17(-1.46%)
Jul 01, 2015 11.73 11.79 11.64 11.68 443,496 +0.07(+0.60%)
Jun 30, 2015 11.50 11.66 11.45 11.61 471,374 +0.13(+1.13%)
Jun 29, 2015 11.68 11.82 11.46 11.48 689,910 -0.32(-2.71%)
Jun 26, 2015 11.49 11.81 11.44 11.80 1,430,392 +0.37(+3.24%)
Jun 25, 2015 11.45 11.58 11.35 11.43 724,386 +0.03(+0.26%)
Jun 24, 2015 11.54 11.60 11.38 11.40 413,075 -0.16(-1.38%)
Jun 23, 2015 11.66 11.71 11.51 11.56 516,401 -0.10(-0.86%)
Jun 22, 2015 11.75 11.76 11.64 11.66 486,856 -0.03(-0.26%)
Jun 19, 2015 11.75 11.78 11.63 11.69 767,414 -0.08(-0.68%)
Jun 18, 2015 11.46 11.83 11.41 11.77 728,938 +0.36(+3.16%)
Jun 17, 2015 11.40 11.43 11.33 11.41 746,198 +0.08(+0.71%)
Jun 16, 2015 11.17 11.40 11.16 11.33 520,852 +0.18(+1.61%)
Jun 15, 2015 11.28 11.28 11.10 11.15 530,310 -0.19(-1.68%)
Jun 12, 2015 11.25 11.47 11.20 11.34 316,967 +0.05(+0.44%)
Jun 11, 2015 11.26 11.43 11.22 11.29 415,260 +0.08(+0.71%)
Jun 10, 2015 11.40 11.50 11.20 11.21 836,661 -0.18(-1.58%)
Jun 09, 2015 11.60 11.60 11.33 11.39 811,485 +0.04(+0.35%)
Jun 08, 2015 11.31 11.60 11.23 11.35 1,198,279 +0.04(+0.35%)
Jun 05, 2015 11.00 11.38 10.76 11.31 1,586,400 +0.74(+7.00%)
Jun 04, 2015 10.62 10.77 10.56 10.57 572,642 -0.08(-0.75%)
Jun 03, 2015 10.84 10.85 10.45 10.65 1,129,993 -0.22(-2.02%)
Jun 02, 2015 10.32 10.87 10.32 10.87 1,275,699 +0.48(+4.62%)
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.