Dennys Corp (NQ: DENN )

15.85 USD -0.31 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 16.26 16.61 16.08 16.54 372,597 +0.23(+1.41%)
Aug 30, 2021 16.85 16.85 16.26 16.31 439,202 -0.47(-2.80%)
Aug 27, 2021 15.96 16.82 15.92 16.78 733,686 +0.92(+5.80%)
Aug 26, 2021 15.72 15.93 15.60 15.86 561,247 +0.10(+0.63%)
Aug 25, 2021 15.83 16.09 15.64 15.76 556,839 -0.14(-0.88%)
Aug 24, 2021 15.89 16.05 15.72 15.90 706,245 +0.13(+0.82%)
Aug 23, 2021 15.67 15.80 15.32 15.77 435,352 +0.30(+1.94%)
Aug 20, 2021 15.20 15.66 15.20 15.47 560,645 +0.21(+1.38%)
Aug 19, 2021 15.07 15.36 14.91 15.26 567,234 -0.07(-0.46%)
Aug 18, 2021 15.31 15.71 14.94 15.33 621,130 -0.05(-0.33%)
Aug 17, 2021 16.17 16.32 15.21 15.38 1,086,978 -0.92(-5.64%)
Aug 16, 2021 16.33 16.56 16.27 16.30 1,156,633 -0.15(-0.91%)
Aug 13, 2021 16.31 16.46 16.14 16.45 940,812 +0.10(+0.61%)
Aug 12, 2021 16.15 16.47 15.88 16.35 681,476 +0.10(+0.62%)
Aug 11, 2021 15.74 16.39 15.45 16.25 786,340 +0.45(+2.85%)
Aug 10, 2021 15.24 15.80 15.24 15.80 672,728 +0.53(+3.47%)
Aug 09, 2021 15.26 15.28 14.93 15.27 682,894 -0.04(-0.26%)
Aug 06, 2021 15.51 15.54 14.97 15.31 1,029,181 -0.08(-0.52%)
Aug 05, 2021 15.28 15.42 14.87 15.39 652,215 +0.54(+3.64%)
Aug 04, 2021 13.86 15.45 13.80 14.85 2,132,971 +0.79(+5.62%)
Aug 03, 2021 14.03 14.17 13.56 14.06 924,305 +0.03(+0.21%)
Aug 02, 2021 14.14 14.67 14.00 14.03 382,679 -0.04(-0.28%)
Jul 30, 2021 14.49 14.58 14.02 14.07 530,923 -0.57(-3.89%)
Jul 29, 2021 14.80 14.95 14.55 14.64 307,028 +0.00(+0.00%)
Jul 28, 2021 15.03 15.08 14.45 14.64 281,179 -0.28(-1.88%)
Jul 27, 2021 15.04 15.19 14.71 14.92 292,773 -0.34(-2.23%)
Jul 26, 2021 14.76 15.30 14.74 15.26 363,028 +0.59(+4.02%)
Jul 23, 2021 14.83 14.89 14.48 14.67 189,379 -0.08(-0.54%)
Jul 22, 2021 14.85 14.93 14.51 14.75 241,887 -0.29(-1.93%)
Jul 21, 2021 14.83 15.35 14.83 15.04 376,572 +0.38(+2.59%)
Jul 20, 2021 14.11 14.88 14.00 14.66 589,836 +0.63(+4.49%)
Jul 19, 2021 14.37 14.49 13.91 14.03 817,568 -0.79(-5.33%)
Jul 16, 2021 15.32 15.36 14.80 14.82 334,485 -0.28(-1.85%)
Jul 15, 2021 15.36 15.36 14.78 15.10 536,989 -0.35(-2.27%)
Jul 14, 2021 15.87 16.10 15.43 15.45 230,281 -0.36(-2.28%)
Jul 13, 2021 15.96 16.14 15.79 15.81 315,886 -0.33(-2.04%)
Jul 12, 2021 15.89 16.16 15.78 16.14 266,858 +0.13(+0.81%)
Jul 09, 2021 15.83 16.09 15.67 16.01 229,220 +0.38(+2.43%)
Jul 08, 2021 15.42 15.84 15.34 15.63 529,771 -0.16(-1.01%)
Jul 07, 2021 16.10 16.24 15.65 15.79 380,499 -0.27(-1.68%)
Jul 06, 2021 16.25 16.25 15.94 16.06 297,874 -0.19(-1.17%)
Jul 02, 2021 16.55 16.56 16.21 16.25 322,615 -0.25(-1.52%)
Jul 01, 2021 16.61 16.74 16.45 16.50 319,539 +0.01(+0.06%)
Jun 30, 2021 16.09 16.60 16.03 16.49 396,659 +0.41(+2.55%)
Jun 29, 2021 16.44 16.56 16.05 16.08 550,679 -0.40(-2.43%)
Jun 28, 2021 16.88 17.00 16.31 16.48 733,530 -0.50(-2.94%)
Jun 25, 2021 17.25 17.34 16.95 16.98 798,697 -0.30(-1.74%)
Jun 24, 2021 16.97 17.42 16.97 17.28 380,107 +0.40(+2.37%)
Jun 23, 2021 16.88 17.08 16.67 16.88 450,536 +0.08(+0.48%)
Jun 22, 2021 16.61 16.84 16.28 16.80 310,570 +0.12(+0.72%)
Jun 21, 2021 16.60 16.76 16.44 16.68 392,698 +0.18(+1.09%)
Jun 18, 2021 16.57 16.76 16.36 16.50 591,742 -0.29(-1.73%)
Jun 17, 2021 17.04 17.24 16.58 16.79 324,362 -0.34(-1.98%)
Jun 16, 2021 17.19 17.25 16.89 17.13 305,672 -0.05(-0.29%)
Jun 15, 2021 17.36 17.58 17.11 17.18 303,244 -0.15(-0.87%)
Jun 14, 2021 17.63 17.69 17.15 17.33 312,478 -0.12(-0.69%)
Jun 11, 2021 17.48 17.68 17.34 17.45 320,064 +0.13(+0.75%)
Jun 10, 2021 17.77 17.77 17.17 17.32 481,352 -0.43(-2.42%)
Jun 09, 2021 18.16 18.28 17.64 17.75 458,687 -0.30(-1.66%)
Jun 08, 2021 17.30 18.08 17.22 18.05 786,703 +0.86(+5.00%)
Jun 07, 2021 16.98 17.27 16.93 17.19 328,787 +0.31(+1.84%)
Jun 04, 2021 16.87 16.94 16.56 16.88 329,424 +0.05(+0.30%)
Jun 03, 2021 16.98 16.98 16.49 16.83 409,981 -0.17(-1.00%)
Jun 02, 2021 17.27 17.37 16.94 17.00 422,519 -0.25(-1.45%)
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.