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, 2020 11.91 11.92 11.27 11.46 1,368,101 -0.40(-3.37%)
Aug 28, 2020 11.12 12.02 10.98 11.86 2,549,600 +0.87(+7.92%)
Aug 27, 2020 10.76 11.34 10.76 10.99 1,845,279 +0.35(+3.29%)
Aug 26, 2020 10.96 11.08 10.63 10.64 1,119,352 -0.32(-2.92%)
Aug 25, 2020 11.00 11.36 10.81 10.96 1,811,911 +0.02(+0.18%)
Aug 24, 2020 10.77 10.98 10.35 10.94 1,792,340 +0.31(+2.92%)
Aug 21, 2020 10.43 10.67 10.30 10.63 1,409,500 +0.16(+1.53%)
Aug 20, 2020 10.25 10.50 10.04 10.47 1,025,222 +0.00(+0.00%)
Aug 19, 2020 10.35 10.47 10.16 10.47 1,064,398 +0.06(+0.58%)
Aug 18, 2020 10.32 10.45 9.910 10.41 1,355,716 +0.06(+0.58%)
Aug 17, 2020 10.75 10.78 9.720 10.35 2,358,348 -0.36(-3.36%)
Aug 14, 2020 10.20 10.72 10.11 10.71 1,165,300 +0.34(+3.28%)
Aug 13, 2020 10.15 10.41 10.06 10.37 837,777 +0.17(+1.67%)
Aug 12, 2020 10.50 10.56 9.840 10.20 1,611,040 -0.05(-0.49%)
Aug 11, 2020 10.77 10.78 10.18 10.25 1,691,429 +0.10(+0.99%)
Aug 10, 2020 10.01 10.34 9.880 10.15 1,400,131 +0.40(+4.10%)
Aug 07, 2020 9.420 9.750 9.150 9.750 1,076,700 +0.27(+2.85%)
Aug 06, 2020 9.220 9.570 9.160 9.480 1,446,915 +0.26(+2.82%)
Aug 05, 2020 9.130 9.319 8.880 9.220 2,115,737 +0.27(+3.02%)
Aug 04, 2020 8.350 9.040 8.300 8.950 1,820,580 +0.68(+8.22%)
Aug 03, 2020 8.870 8.880 8.240 8.270 2,802,216 -0.62(-6.92%)
Jul 31, 2020 9.290 9.300 8.820 8.885 1,325,000 -0.50(-5.28%)
Jul 30, 2020 8.820 9.490 8.780 9.380 1,703,415 +0.34(+3.76%)
Jul 29, 2020 8.810 9.140 8.530 9.040 2,456,025 +0.08(+0.89%)
Jul 28, 2020 8.650 9.200 8.620 8.960 1,822,514 +0.34(+3.94%)
Jul 27, 2020 9.020 9.090 8.470 8.620 1,610,482 -0.39(-4.33%)
Jul 24, 2020 8.780 9.050 8.650 9.010 1,257,700 +0.15(+1.69%)
Jul 23, 2020 8.780 8.940 8.600 8.860 1,170,217 +0.02(+0.23%)
Jul 22, 2020 8.860 9.260 8.790 8.840 1,153,223 -0.07(-0.79%)
Jul 21, 2020 8.830 9.020 8.660 8.910 2,379,120 +0.22(+2.53%)
Jul 20, 2020 8.733 8.820 8.460 8.690 1,198,028 -0.03(-0.29%)
Jul 17, 2020 8.820 8.920 8.600 8.715 1,583,900 -0.12(-1.41%)
Jul 16, 2020 8.990 9.040 8.710 8.840 1,565,857 -0.39(-4.23%)
Jul 15, 2020 8.500 9.390 8.430 9.230 3,522,007 +1.12(+13.81%)
Jul 14, 2020 8.320 8.390 7.870 8.110 2,025,377 -0.16(-1.93%)
Jul 13, 2020 8.760 8.850 8.260 8.270 3,114,601 -0.60(-6.76%)
Jul 10, 2020 8.510 8.950 8.500 8.870 1,598,400 +0.33(+3.86%)
Jul 09, 2020 9.020 9.090 8.500 8.540 2,723,869 -0.55(-6.05%)
Jul 08, 2020 8.830 9.260 8.630 9.090 1,900,133 +0.19(+2.13%)
Jul 07, 2020 9.250 9.270 8.880 8.900 2,134,687 -0.61(-6.41%)
Jul 06, 2020 9.320 9.540 9.030 9.510 1,941,979 +0.29(+3.15%)
Jul 02, 2020 9.420 9.500 9.070 9.220 3,122,200 -0.03(-0.32%)
Jul 01, 2020 9.050 9.410 8.970 9.250 7,699,402 -0.85(-8.42%)
Jun 30, 2020 10.08 10.23 9.860 10.10 938,453 -0.13(-1.27%)
Jun 29, 2020 9.680 10.41 9.410 10.23 1,338,317 +0.67(+7.01%)
Jun 26, 2020 10.03 10.09 9.340 9.560 1,918,900 -0.59(-5.81%)
Jun 25, 2020 10.15 10.59 9.860 10.15 1,782,111 -0.27(-2.59%)
Jun 24, 2020 11.42 11.47 10.24 10.42 2,417,319 -1.39(-11.77%)
Jun 23, 2020 10.78 11.87 10.55 11.81 2,664,429 +1.25(+11.84%)
Jun 22, 2020 10.73 10.80 10.23 10.56 1,693,294 -0.22(-2.04%)
Jun 19, 2020 11.51 11.60 10.68 10.78 1,475,600 -0.47(-4.18%)
Jun 18, 2020 11.13 11.50 11.05 11.25 969,282 -0.12(-1.06%)
Jun 17, 2020 11.99 12.08 11.32 11.37 777,180 -0.36(-3.07%)
Jun 16, 2020 12.66 12.69 11.42 11.73 1,161,889 -0.12(-1.01%)
Jun 15, 2020 10.90 12.03 10.83 11.85 1,278,065 +0.23(+1.98%)
Jun 12, 2020 11.75 11.75 10.69 11.62 1,180,500 +0.85(+7.89%)
Jun 11, 2020 10.72 11.74 10.67 10.77 1,988,125 -1.58(-12.79%)
Jun 10, 2020 13.34 13.48 12.16 12.35 1,814,154 -1.25(-9.19%)
Jun 09, 2020 13.22 13.98 12.43 13.60 2,275,121 -0.18(-1.31%)
Jun 08, 2020 14.00 14.49 13.46 13.78 1,734,818 +0.30(+2.26%)
Jun 05, 2020 14.82 14.96 13.31 13.47 2,496,500 +0.00(+0.04%)
Jun 04, 2020 12.80 13.98 12.39 13.47 2,935,317 +0.94(+7.50%)
Jun 03, 2020 11.39 12.88 11.38 12.53 2,848,158 +1.33(+11.88%)
Jun 02, 2020 11.36 11.49 10.86 11.20 701,254 +0.02(+0.18%)
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.