Indicators

Dennys Corp (NQ: DENN )

7.370 -0.370 (-4.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.01	11.24	10.62	10.85	1,397,400	-0.42(-3.77%)
May 28, 2020	12.08	12.23	11.20	11.27	1,190,880	-0.59(-4.97%)
May 27, 2020	11.78	11.97	11.15	11.86	1,375,396	+0.68(+6.08%)
May 26, 2020	11.44	11.80	11.13	11.18	1,151,574	+0.56(+5.27%)
May 22, 2020	10.61	10.74	10.39	10.62	674,600	+0.10(+0.95%)
May 21, 2020	10.34	10.79	10.27	10.52	923,166	+0.06(+0.57%)
May 20, 2020	10.18	10.50	10.05	10.46	1,254,392	+0.57(+5.76%)
May 19, 2020	10.17	10.26	9.560	9.890	1,569,674	-0.22(-2.18%)
May 18, 2020	9.770	10.48	9.660	10.11	2,354,132	+0.94(+10.25%)
May 15, 2020	9.740	9.920	9.150	9.170	2,030,200	+0.40(+4.56%)
May 14, 2020	8.490	8.950	7.860	8.770	1,507,028	+0.00(+0.00%)
May 13, 2020	9.260	9.270	8.440	8.770	1,303,980	-0.53(-5.70%)
May 12, 2020	9.710	9.750	9.300	9.300	941,474	-0.40(-4.12%)
May 11, 2020	9.800	9.970	9.520	9.700	864,637	-0.35(-3.48%)
May 08, 2020	9.610	10.20	9.325	10.05	1,565,800	+0.70(+7.49%)
May 07, 2020	9.360	9.560	9.270	9.350	1,184,280	+0.09(+0.97%)
May 06, 2020	9.480	9.690	9.230	9.260	722,450	-0.17(-1.80%)
May 05, 2020	10.11	10.25	9.340	9.430	946,187	-0.41(-4.12%)
May 04, 2020	10.05	10.38	9.500	9.835	1,270,621	-1.17(-10.67%)

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.