Dennys Corp (NQ: DENN )

14.89 USD -0.15 (-1.00%)
Streaming Delayed Price Updated: 9:53 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 12.83 12.83 12.83 0 -0.07(-0.54%)
Dec 29, 2016 12.90 13.04 12.84 12.90 160,445 +0.03(+0.23%)
Dec 28, 2016 12.95 12.99 12.80 12.87 248,299 -0.08(-0.62%)
Dec 27, 2016 12.89 13.01 12.88 12.95 212,389 +0.01(+0.08%)
Dec 23, 2016 12.94 12.94 12.94 0 +0.07(+0.54%)
Dec 22, 2016 12.99 13.04 12.81 12.87 231,633 -0.09(-0.69%)
Dec 21, 2016 12.97 13.10 12.90 12.96 263,694 -0.04(-0.31%)
Dec 20, 2016 12.97 13.16 12.78 13.00 308,522 +0.13(+1.01%)
Dec 19, 2016 12.88 13.07 12.85 12.87 232,118 -0.03(-0.23%)
Dec 16, 2016 12.87 13.06 12.71 12.90 624,164 +0.09(+0.70%)
Dec 15, 2016 12.73 12.93 12.71 12.81 283,890 +0.04(+0.31%)
Dec 14, 2016 12.84 12.96 12.69 12.77 222,808 -0.04(-0.31%)
Dec 13, 2016 12.80 12.92 12.73 12.81 297,570 +0.02(+0.16%)
Dec 12, 2016 12.78 12.94 12.53 12.79 339,936 -0.05(-0.39%)
Dec 09, 2016 13.03 13.05 12.72 12.84 413,875 -0.08(-0.62%)
Dec 08, 2016 12.61 12.98 12.38 12.92 372,959 +0.33(+2.62%)
Dec 07, 2016 12.57 12.69 12.52 12.59 315,438 +0.04(+0.32%)
Dec 06, 2016 12.41 12.62 12.24 12.55 401,517 +0.19(+1.54%)
Dec 05, 2016 12.15 12.38 12.14 12.36 286,990 +0.23(+1.90%)
Dec 02, 2016 12.27 12.46 12.11 12.13 322,257 -0.14(-1.14%)
Dec 01, 2016 12.09 12.44 12.09 12.27 390,043 +0.18(+1.49%)
Nov 30, 2016 12.23 12.39 12.07 12.09 457,553 -0.17(-1.39%)
Nov 29, 2016 12.40 12.46 12.24 12.26 370,994 -0.07(-0.57%)
Nov 28, 2016 12.60 12.70 12.30 12.33 367,092 -0.34(-2.68%)
Nov 25, 2016 12.50 12.73 12.50 12.67 173,434 +0.18(+1.44%)
Nov 23, 2016 12.49 12.49 12.49 0 +0.05(+0.40%)
Nov 22, 2016 12.33 12.45 12.17 12.44 438,921 +0.20(+1.63%)
Nov 21, 2016 12.22 12.35 12.16 12.24 319,183 +0.00(+0.00%)
Nov 18, 2016 12.12 12.29 11.92 12.24 368,472 +0.09(+0.74%)
Nov 17, 2016 12.21 12.37 12.14 12.15 282,167 -0.11(-0.90%)
Nov 16, 2016 12.07 12.36 12.07 12.26 417,347 +0.20(+1.66%)
Nov 15, 2016 12.15 12.39 11.95 12.06 397,724 -0.18(-1.47%)
Nov 14, 2016 12.29 12.54 12.08 12.24 657,974 -0.18(-1.45%)
Nov 11, 2016 11.75 12.44 11.70 12.42 779,337 +0.61(+5.17%)
Nov 10, 2016 11.50 11.69 11.34 11.81 506,119 +0.34(+2.96%)
Nov 09, 2016 10.92 11.47 10.91 11.47 390,833 +0.41(+3.71%)
Nov 08, 2016 11.09 11.15 10.99 11.06 276,538 -0.01(-0.09%)
Nov 07, 2016 10.99 11.28 10.94 11.07 379,288 +0.08(+0.73%)
Nov 04, 2016 11.30 11.30 10.99 10.99 339,254 -0.24(-2.14%)
Nov 03, 2016 10.98 11.50 10.98 11.23 526,943 +0.23(+2.09%)
Nov 02, 2016 10.50 11.38 10.35 11.00 1,196,445 +0.91(+9.02%)
Nov 01, 2016 10.39 10.39 10.02 10.09 570,182 -0.28(-2.70%)
Oct 31, 2016 10.35 10.46 10.31 10.37 270,851 +0.08(+0.78%)
Oct 28, 2016 10.15 10.45 10.14 10.29 300,982 +0.11(+1.08%)
Oct 27, 2016 10.16 10.23 10.11 10.18 348,952 +0.07(+0.69%)
Oct 26, 2016 10.23 10.32 10.11 10.11 296,384 -0.19(-1.84%)
Oct 25, 2016 10.47 10.58 10.23 10.30 289,502 -0.22(-2.09%)
Oct 24, 2016 10.53 10.63 10.50 10.52 167,173 +0.08(+0.77%)
Oct 21, 2016 10.29 10.51 10.29 10.44 325,337 +0.07(+0.68%)
Oct 20, 2016 10.43 10.45 10.30 10.37 176,589 -0.09(-0.86%)
Oct 19, 2016 10.39 10.53 10.39 10.46 249,629 +0.11(+1.06%)
Oct 18, 2016 10.51 10.55 10.31 10.35 262,369 -0.06(-0.58%)
Oct 17, 2016 10.50 10.54 10.35 10.41 348,504 -0.11(-1.05%)
Oct 14, 2016 10.29 10.55 10.28 10.52 319,064 +0.29(+2.83%)
Oct 13, 2016 10.22 10.33 10.21 10.23 188,503 -0.06(-0.58%)
Oct 12, 2016 10.25 10.40 10.22 10.29 174,573 +0.06(+0.59%)
Oct 11, 2016 10.38 10.38 10.22 10.23 241,670 -0.14(-1.35%)
Oct 10, 2016 10.29 10.39 10.25 10.37 203,530 +0.12(+1.17%)
Oct 07, 2016 10.30 10.36 10.21 10.25 316,537 -0.08(-0.77%)
Oct 06, 2016 10.41 10.41 10.20 10.33 507,454 -0.13(-1.24%)
Oct 05, 2016 10.65 10.66 10.43 10.46 429,449 -0.17(-1.60%)
Oct 04, 2016 10.68 10.75 10.60 10.63 260,062 -0.03(-0.28%)
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.