Dennys Corp (NQ: DENN )

14.26 USD -0.05 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 14.28 14.35 13.99 14.26 568,514 -0.05(-0.35%)
Dec 02, 2021 13.73 14.44 13.73 14.31 800,254 +0.95(+7.11%)
Dec 01, 2021 14.15 14.56 13.33 13.36 643,982 -0.49(-3.54%)
Nov 30, 2021 13.95 14.01 13.65 13.85 625,737 -0.11(-0.79%)
Nov 29, 2021 14.62 14.68 13.90 13.96 735,809 -0.44(-3.06%)
Nov 26, 2021 13.94 14.44 13.79 14.40 531,530 -0.20(-1.37%)
Nov 24, 2021 14.25 14.70 14.08 14.60 765,914 +0.22(+1.53%)
Nov 23, 2021 14.71 14.78 14.37 14.38 409,097 -0.25(-1.68%)
Nov 22, 2021 14.55 14.87 14.47 14.63 1,159,166 +0.14(+0.94%)
Nov 19, 2021 14.69 14.77 14.46 14.49 563,626 -0.41(-2.75%)
Nov 18, 2021 15.45 14.93 14.84 14.90 462,677 -0.46(-2.99%)
Nov 17, 2021 14.95 15.43 14.95 15.36 628,806 +0.39(+2.61%)
Nov 16, 2021 15.01 15.03 14.60 14.97 511,849 -0.05(-0.33%)
Nov 15, 2021 15.08 15.28 14.96 15.02 420,960 +0.04(+0.27%)
Nov 12, 2021 15.30 15.33 14.97 14.98 481,444 -0.26(-1.71%)
Nov 11, 2021 15.61 16.02 15.20 15.24 1,133,093 -0.76(-4.75%)
Nov 10, 2021 15.86 16.00 640,042 -0.08(-0.50%)
Nov 09, 2021 16.06 16.30 15.84 16.08 515,529 +0.03(+0.19%)
Nov 08, 2021 16.47 16.73 15.88 16.05 1,100,718 -0.43(-2.61%)
Nov 05, 2021 16.85 17.40 16.42 16.48 1,428,237 +0.28(+1.73%)
Nov 04, 2021 15.76 16.39 15.76 16.20 1,098,285 +0.40(+2.53%)
Nov 03, 2021 15.21 16.03 14.47 15.80 2,304,945 +1.12(+7.63%)
Nov 02, 2021 16.08 16.10 14.48 14.68 2,125,303 -1.48(-9.16%)
Nov 01, 2021 15.86 16.25 15.84 16.16 940,774 +0.26(+1.64%)
Oct 29, 2021 15.63 16.08 15.59 15.90 530,307 +0.29(+1.86%)
Oct 28, 2021 15.54 15.93 15.61 929,781 +0.13(+0.84%)
Oct 27, 2021 15.36 15.68 15.25 15.48 561,893 +0.25(+1.64%)
Oct 26, 2021 15.44 15.17 15.23 459,289 -0.17(-1.10%)
Oct 25, 2021 15.81 15.98 15.33 15.40 713,692 -0.43(-2.72%)
Oct 22, 2021 15.32 15.86 15.21 15.83 556,501 +0.43(+2.79%)
Oct 21, 2021 15.10 15.75 14.90 15.40 1,270,400 +0.80(+5.48%)
Oct 20, 2021 14.92 15.08 14.53 14.60 686,959 -0.50(-3.31%)
Oct 19, 2021 15.31 15.39 15.04 15.10 327,635 -0.19(-1.24%)
Oct 18, 2021 15.10 15.34 14.95 15.29 421,118 +0.09(+0.59%)
Oct 15, 2021 15.50 15.79 15.20 15.20 584,276 -0.13(-0.85%)
Oct 14, 2021 15.25 15.58 15.19 15.33 618,440 +0.21(+1.39%)
Oct 13, 2021 15.80 15.80 14.90 15.12 716,044 -0.68(-4.30%)
Oct 12, 2021 15.84 16.14 15.78 15.80 350,767 -0.02(-0.13%)
Oct 11, 2021 15.89 16.32 15.82 15.82 424,476 +0.03(+0.16%)
Oct 08, 2021 16.24 16.27 15.79 15.79 467,118 -0.60(-3.69%)
Oct 07, 2021 16.28 16.59 16.25 16.40 784,893 +0.20(+1.23%)
Oct 06, 2021 16.41 16.60 16.09 16.20 414,721 -0.40(-2.41%)
Oct 05, 2021 16.83 16.93 16.52 16.60 564,950 -0.29(-1.72%)
Oct 04, 2021 17.07 17.08 16.74 16.89 685,102 -0.26(-1.52%)
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.