Dennys Corp (NQ: DENN )

9.170 +0.110 (+1.21%)
Streaming Delayed Price Updated: 10:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 17.66 17.76 17.43 17.69 613,303 +0.09(+0.51%)
Jan 30, 2019 17.62 17.78 17.43 17.60 428,704 +0.02(+0.11%)
Jan 29, 2019 17.66 17.67 17.42 17.58 516,382 -0.17(-0.96%)
Jan 28, 2019 17.77 17.86 17.44 17.75 285,634 -0.02(-0.11%)
Jan 25, 2019 17.95 18.03 17.63 17.77 291,500 -0.12(-0.67%)
Jan 24, 2019 18.20 18.26 17.85 17.89 397,374 -0.28(-1.54%)
Jan 23, 2019 17.96 18.39 17.52 18.17 236,016 +0.17(+0.94%)
Jan 22, 2019 18.19 18.44 17.68 18.00 463,663 -0.16(-0.88%)
Jan 18, 2019 18.06 18.24 17.98 18.16 376,000 +0.10(+0.55%)
Jan 17, 2019 17.88 18.12 17.86 18.06 327,911 +0.18(+1.01%)
Jan 16, 2019 17.78 17.92 17.55 17.88 330,874 +0.16(+0.90%)
Jan 15, 2019 17.80 17.90 17.08 17.72 414,759 -0.16(-0.89%)
Jan 14, 2019 18.50 18.94 17.71 17.88 829,491 -0.39(-2.13%)
Jan 11, 2019 17.72 18.31 17.72 18.27 525,800 +0.53(+2.99%)
Jan 10, 2019 17.68 17.80 17.32 17.74 326,630 +0.17(+0.97%)
Jan 09, 2019 17.35 17.73 17.30 17.57 471,003 +0.28(+1.62%)
Jan 08, 2019 17.10 17.30 17.05 17.29 326,183 +0.29(+1.71%)
Jan 07, 2019 16.69 17.10 16.55 17.00 500,782 +0.35(+2.10%)
Jan 04, 2019 16.63 16.77 16.51 16.65 392,700 +0.15(+0.91%)
Jan 03, 2019 16.41 16.76 16.41 16.50 277,288 +0.10(+0.61%)
Jan 02, 2019 16.07 16.40 15.88 16.40 556,819 +0.19(+1.17%)
Dec 31, 2018 16.34 16.34 16.04 16.21 348,500 -0.05(-0.31%)
Dec 28, 2018 16.35 16.52 16.14 16.26 214,900 -0.03(-0.18%)
Dec 27, 2018 16.12 17.45 15.95 16.29 391,756 +0.03(+0.18%)
Dec 26, 2018 15.94 16.28 15.72 16.26 196,321 +0.37(+2.33%)
Dec 24, 2018 15.88 16.10 15.81 15.89 187,400 -0.06(-0.38%)
Dec 21, 2018 16.32 16.73 15.91 15.95 550,300 -0.37(-2.27%)
Dec 20, 2018 16.12 16.43 15.86 16.32 283,372 +0.19(+1.18%)
Dec 19, 2018 16.38 16.48 16.04 16.13 241,496 -0.26(-1.59%)
Dec 18, 2018 16.66 16.74 16.36 16.39 273,146 -0.16(-0.97%)
Dec 17, 2018 16.57 16.83 16.42 16.55 321,271 -0.03(-0.18%)
Dec 14, 2018 16.56 17.03 16.50 16.58 394,200 -0.11(-0.66%)
Dec 13, 2018 16.70 16.91 16.56 16.69 318,983 -0.01(-0.06%)
Dec 12, 2018 16.62 17.09 16.40 16.70 174,983 +0.24(+1.46%)
Dec 11, 2018 16.64 17.10 16.37 16.46 281,889 +0.28(+1.73%)
Dec 10, 2018 16.15 16.51 16.03 16.18 104,057 +0.07(+0.43%)
Dec 07, 2018 16.30 16.52 16.04 16.11 214,000 -0.25(-1.53%)
Dec 06, 2018 16.00 16.80 15.53 16.36 366,492 +0.30(+1.87%)
Dec 04, 2018 16.41 16.70 15.91 16.06 270,300 -0.40(-2.43%)
Dec 03, 2018 16.65 16.74 15.97 16.46 322,803 -0.08(-0.48%)
Nov 30, 2018 16.73 16.99 16.52 16.54 293,400 -0.14(-0.84%)
Nov 29, 2018 16.76 16.93 16.54 16.68 177,593 -0.15(-0.89%)
Nov 28, 2018 16.53 16.84 16.40 16.83 230,402 +0.40(+2.43%)
Nov 27, 2018 16.59 16.96 16.38 16.43 271,981 -0.23(-1.35%)
Nov 26, 2018 17.02 17.02 16.52 16.66 192,466 -0.23(-1.39%)
Nov 23, 2018 16.76 17.13 16.73 16.89 145,400 +0.02(+0.12%)
Nov 21, 2018 16.87 16.87 16.87 0 +0.24(+1.44%)
Nov 20, 2018 16.70 16.89 16.46 16.63 286,644 -0.23(-1.36%)
Nov 19, 2018 16.96 17.58 16.82 16.86 351,760 -0.06(-0.35%)
Nov 16, 2018 16.80 17.10 16.72 16.92 292,200 +0.08(+0.48%)
Nov 15, 2018 17.15 17.15 16.55 16.84 191,907 -0.40(-2.32%)
Nov 14, 2018 16.46 17.39 16.46 17.24 552,779 +0.78(+4.74%)
Nov 13, 2018 16.48 16.54 16.32 16.46 232,490 +0.06(+0.37%)
Nov 12, 2018 16.27 16.59 16.21 16.40 261,151 +0.11(+0.68%)
Nov 09, 2018 16.50 16.69 16.20 16.29 182,200 -0.22(-1.33%)
Nov 08, 2018 16.70 16.89 16.44 16.51 173,166 -0.22(-1.32%)
Nov 07, 2018 16.85 17.00 16.48 16.73 217,299 -0.20(-1.18%)
Nov 06, 2018 16.87 17.09 16.75 16.93 216,614 +0.05(+0.30%)
Nov 05, 2018 16.72 17.06 16.47 16.88 253,092 +0.14(+0.84%)
Nov 02, 2018 17.01 17.38 16.46 16.74 575,600 -0.27(-1.59%)
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.