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, 2018 15.07 15.07 15.07 0 -0.01(-0.07%)
Aug 30, 2018 15.22 15.31 15.04 15.08 177,447 -0.20(-1.31%)
Aug 29, 2018 15.18 15.33 15.15 15.28 189,852 +0.13(+0.86%)
Aug 28, 2018 15.22 15.30 15.07 15.15 201,515 -0.07(-0.46%)
Aug 27, 2018 15.43 15.46 15.17 15.22 209,991 -0.13(-0.85%)
Aug 24, 2018 15.25 15.51 15.23 15.35 119,800 +0.12(+0.79%)
Aug 23, 2018 15.15 15.31 15.09 15.23 133,094 +0.07(+0.46%)
Aug 22, 2018 15.04 15.25 15.03 15.16 134,322 +0.13(+0.86%)
Aug 21, 2018 14.95 15.15 14.88 15.03 153,902 +0.14(+0.94%)
Aug 20, 2018 14.89 14.99 14.84 14.89 94,519 +0.05(+0.34%)
Aug 17, 2018 14.71 14.89 14.63 14.84 123,600 +0.07(+0.47%)
Aug 16, 2018 14.75 14.90 14.72 14.77 126,109 +0.09(+0.61%)
Aug 15, 2018 14.57 14.79 14.50 14.68 137,474 +0.02(+0.14%)
Aug 14, 2018 14.53 14.82 14.48 14.66 267,098 +0.12(+0.83%)
Aug 13, 2018 14.71 14.77 14.49 14.54 195,111 -0.19(-1.29%)
Aug 10, 2018 14.92 15.01 14.73 14.73 188,800 -0.24(-1.60%)
Aug 09, 2018 14.94 15.16 14.91 14.97 389,869 +0.07(+0.47%)
Aug 08, 2018 15.09 15.09 14.76 14.90 191,651 -0.19(-1.26%)
Aug 07, 2018 15.06 15.24 15.01 15.09 168,442 +0.08(+0.53%)
Aug 06, 2018 14.88 15.03 14.84 15.01 181,143 +0.14(+0.94%)
Aug 03, 2018 14.98 15.05 14.65 14.87 356,900 -0.14(-0.93%)
Aug 02, 2018 14.78 15.04 14.68 15.01 238,081 +0.25(+1.69%)
Aug 01, 2018 14.52 14.88 14.45 14.76 334,063 +0.21(+1.44%)
Jul 31, 2018 14.83 15.11 14.01 14.55 870,091 -0.97(-6.25%)
Jul 30, 2018 15.60 15.80 15.44 15.52 338,595 -0.14(-0.89%)
Jul 27, 2018 15.63 15.79 15.55 15.66 237,900 +0.10(+0.64%)
Jul 26, 2018 15.55 15.70 15.47 15.56 97,679 +0.02(+0.13%)
Jul 25, 2018 15.63 15.83 15.47 15.54 99,053 -0.11(-0.70%)
Jul 24, 2018 15.87 15.90 15.49 15.65 147,600 -0.18(-1.14%)
Jul 23, 2018 15.84 15.99 15.80 15.83 136,034 -0.06(-0.38%)
Jul 20, 2018 15.86 16.06 15.77 15.89 171,287 +0.00(+0.00%)
Jul 19, 2018 15.87 16.20 15.30 15.89 734,250 -0.06(-0.38%)
Jul 18, 2018 15.72 15.98 15.71 15.95 385,166 +0.24(+1.53%)
Jul 17, 2018 15.71 16.05 15.69 15.71 201,670 +0.00(+0.00%)
Jul 16, 2018 15.89 15.94 15.59 15.71 217,518 -0.19(-1.19%)
Jul 13, 2018 15.87 16.14 15.87 15.90 184,928 -0.01(-0.06%)
Jul 12, 2018 15.83 15.94 15.73 15.91 271,952 +0.16(+1.02%)
Jul 11, 2018 15.66 15.87 15.66 15.75 173,463 +0.05(+0.32%)
Jul 10, 2018 16.03 16.14 15.69 15.70 272,054 -0.30(-1.88%)
Jul 09, 2018 16.34 16.38 15.99 16.00 237,648 -0.29(-1.78%)
Jul 06, 2018 16.45 16.55 16.26 16.29 105,591 -0.12(-0.73%)
Jul 05, 2018 16.27 16.44 16.12 16.41 125,345 +0.19(+1.17%)
Jul 03, 2018 16.22 16.22 16.22 0 +0.00(+0.00%)
Jul 02, 2018 15.90 16.24 15.79 16.22 177,778 +0.29(+1.82%)
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%)
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.