Dennys Corp (NQ: DENN )

16.94 USD +0.68 (+4.18%)
Official Closing Price Updated: 4:01 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 16.20 16.29 15.93 16.26 1,018,400 -0.07(-0.43%)
Jan 14, 2021 15.32 16.42 15.32 16.33 1,626,318 +1.17(+7.72%)
Jan 13, 2021 14.58 15.37 14.35 15.16 1,129,123 +0.51(+3.48%)
Jan 12, 2021 14.35 14.80 14.18 14.65 900,930 +0.39(+2.73%)
Jan 11, 2021 13.98 14.40 13.80 14.26 941,688 -0.30(-2.06%)
Jan 08, 2021 14.74 14.86 14.32 14.56 742,400 -0.04(-0.27%)
Jan 07, 2021 15.05 15.22 14.59 14.60 962,738 -0.20(-1.35%)
Jan 06, 2021 13.93 14.91 13.93 14.80 1,274,774 +0.86(+6.17%)
Jan 05, 2021 13.68 14.20 13.68 13.94 792,790 +0.23(+1.68%)
Jan 04, 2021 14.52 14.75 13.38 13.71 2,369,483 -0.97(-6.61%)
Dec 31, 2020 14.68 14.68 14.68 991,492 +0.57(+4.04%)
Dec 30, 2020 13.78 14.13 13.69 14.11 991,492 +0.44(+3.22%)
Dec 29, 2020 13.64 13.85 13.44 13.67 752,474 +0.13(+0.96%)
Dec 28, 2020 13.88 13.88 13.47 13.54 897,799 -0.23(-1.67%)
Dec 24, 2020 13.64 13.87 13.46 13.77 389,900 +0.07(+0.51%)
Dec 23, 2020 13.97 14.02 13.56 13.70 716,589 -0.17(-1.23%)
Dec 22, 2020 13.66 14.04 13.39 13.87 710,608 +0.33(+2.44%)
Dec 21, 2020 13.72 13.85 13.14 13.54 1,337,534 -0.61(-4.31%)
Dec 18, 2020 14.08 14.39 14.05 14.15 1,331,800 -0.08(-0.56%)
Dec 17, 2020 14.22 14.24 13.98 14.23 733,339 +0.11(+0.78%)
Dec 16, 2020 14.03 14.32 13.92 14.12 862,489 +0.00(+0.00%)
Dec 15, 2020 13.85 14.36 13.76 14.12 1,470,600 +0.32(+2.32%)
Dec 14, 2020 14.05 14.25 13.74 13.80 2,068,992 +0.04(+0.29%)
Dec 11, 2020 13.65 13.80 13.44 13.76 1,167,400 -0.10(-0.72%)
Dec 10, 2020 13.04 13.87 12.97 13.86 1,724,513 +0.61(+4.60%)
Dec 09, 2020 13.13 13.43 13.02 13.25 1,087,393 +0.28(+2.16%)
Dec 08, 2020 12.65 13.06 12.50 12.97 1,137,341 +0.23(+1.81%)
Dec 07, 2020 13.25 13.30 12.64 12.74 1,305,007 -0.59(-4.43%)
Dec 04, 2020 13.44 13.64 13.20 13.33 1,872,600 +0.14(+1.06%)
Dec 03, 2020 12.50 13.46 12.46 13.19 2,004,063 +0.77(+6.20%)
Dec 02, 2020 11.97 12.55 11.92 12.42 1,112,322 +0.40(+3.33%)
Dec 01, 2020 11.80 12.36 11.42 12.02 2,169,267 +0.51(+4.43%)
Nov 30, 2020 11.51 11.63 11.11 11.51 1,713,648 -0.08(-0.69%)
Nov 27, 2020 11.74 12.00 11.35 11.59 783,100 -0.02(-0.17%)
Nov 25, 2020 11.52 11.84 11.21 11.61 1,682,100 -0.12(-1.02%)
Nov 24, 2020 11.68 11.87 11.37 11.73 1,904,841 +0.32(+2.80%)
Nov 23, 2020 10.96 11.47 10.60 11.41 1,929,248 +0.85(+8.00%)
Nov 20, 2020 10.78 10.91 10.46 10.56 1,078,500 -0.30(-2.81%)
Nov 19, 2020 10.88 11.09 10.77 10.87 913,446 -0.14(-1.27%)
Nov 18, 2020 10.99 11.43 10.82 11.01 1,869,173 +0.25(+2.32%)
Nov 17, 2020 10.80 10.99 10.67 10.76 1,312,144 -0.33(-2.98%)
Nov 16, 2020 11.16 11.53 11.08 11.09 1,683,963 +0.66(+6.33%)
Nov 13, 2020 10.50 10.50 10.16 10.43 1,340,100 +0.17(+1.66%)
Nov 12, 2020 10.68 10.82 10.22 10.26 1,381,895 -0.65(-5.96%)
Nov 11, 2020 11.11 11.12 10.65 10.91 1,565,020 -0.18(-1.62%)
Nov 10, 2020 12.32 12.43 11.04 11.09 3,184,174 -1.31(-10.56%)
Nov 09, 2020 10.39 12.50 10.39 12.40 4,757,507 +3.32(+36.56%)
Nov 06, 2020 9.110 9.280 8.951 9.080 591,000 -0.07(-0.77%)
Nov 05, 2020 8.820 9.180 8.710 9.150 981,826 +0.45(+5.17%)
Nov 04, 2020 8.870 8.975 8.620 8.700 1,197,553 -0.16(-1.81%)
Nov 03, 2020 8.760 9.000 8.710 8.860 858,750 +0.21(+2.43%)
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.