Skip to main content

Dennys Corp (NQ: DENN )

6.520 -0.060 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 6.550 6.580 6.455 6.520 1,361,616 -0.06(-0.91%)
Jun 13, 2024 6.590 6.710 6.540 6.580 815,044 -0.04(-0.60%)
Jun 12, 2024 6.770 6.925 6.615 6.620 505,724 +0.02(+0.30%)
Jun 11, 2024 6.700 6.730 6.550 6.600 597,897 -0.15(-2.22%)
Jun 10, 2024 6.900 6.900 6.670 6.750 560,154 -0.19(-2.74%)
Jun 07, 2024 7.070 7.150 6.920 6.940 430,607 -0.22(-3.07%)
Jun 06, 2024 7.200 7.280 7.120 7.160 351,806 -0.09(-1.24%)
Jun 05, 2024 7.340 7.375 7.210 7.250 473,295 -0.06(-0.82%)
Jun 04, 2024 7.440 7.460 7.270 7.310 414,247 -0.18(-2.40%)
Jun 03, 2024 7.320 7.510 7.270 7.490 512,205 +0.19(+2.60%)
May 31, 2024 7.040 7.310 7.010 7.300 783,517 +0.34(+4.89%)
May 30, 2024 6.900 6.990 6.840 6.960 629,439 +0.14(+2.05%)
May 29, 2024 6.930 6.950 6.765 6.820 480,621 -0.18(-2.57%)
May 28, 2024 7.060 7.170 6.980 7.000 517,734 -0.06(-0.85%)
May 24, 2024 7.200 7.250 7.035 7.060 571,949 -0.09(-1.26%)
May 23, 2024 7.250 7.340 7.100 7.150 693,296 -0.13(-1.79%)
May 22, 2024 7.330 7.450 7.242 7.280 591,066 -0.09(-1.22%)
May 21, 2024 7.770 7.775 7.350 7.370 453,190 -0.37(-4.78%)
May 20, 2024 7.830 7.840 7.650 7.740 683,521 -0.05(-0.64%)
May 17, 2024 8.090 8.100 7.780 7.790 602,006 -0.35(-4.30%)
May 16, 2024 8.220 8.250 8.130 8.140 528,306 -0.03(-0.37%)
May 15, 2024 8.260 8.260 8.070 8.170 297,452 +0.00(+0.00%)
May 14, 2024 8.170 8.270 8.050 8.170 583,677 +0.11(+1.36%)
May 13, 2024 8.190 8.299 8.040 8.060 496,901 -0.09(-1.10%)
May 10, 2024 8.060 8.170 8.025 8.150 602,456 +0.16(+2.00%)
May 09, 2024 8.190 8.240 7.980 7.990 646,931 -0.16(-1.96%)
May 08, 2024 7.990 8.150 7.930 8.150 456,532 +0.16(+2.00%)
May 07, 2024 8.100 8.245 7.990 7.990 649,857 -0.12(-1.48%)
May 06, 2024 8.180 8.290 8.065 8.110 413,164 +0.02(+0.25%)
May 03, 2024 8.210 8.297 8.090 8.090 750,263 +0.03(+0.37%)
May 02, 2024 8.070 8.190 7.950 8.060 864,468 +0.02(+0.25%)
May 01, 2024 7.880 8.130 7.825 8.040 1,009,726 +0.02(+0.25%)
Apr 30, 2024 8.190 8.230 8.010 8.020 478,045 -0.19(-2.31%)
Apr 29, 2024 8.110 8.255 8.110 8.210 639,797 +0.14(+1.73%)
Apr 26, 2024 8.240 8.400 8.060 8.070 759,094 -0.18(-2.18%)
Apr 25, 2024 8.300 8.335 8.220 8.250 288,877 -0.13(-1.55%)
Apr 24, 2024 8.290 8.410 8.230 8.380 331,424 +0.03(+0.36%)
Apr 23, 2024 8.230 8.410 8.230 8.350 339,242 +0.15(+1.83%)
Apr 22, 2024 8.230 8.325 8.120 8.200 332,688 +0.03(+0.37%)
Apr 19, 2024 8.000 8.185 8.000 8.170 309,959 +0.11(+1.36%)
Apr 18, 2024 8.130 8.133 8.030 8.060 414,850 -0.07(-0.86%)
Apr 17, 2024 8.290 8.350 8.115 8.130 421,086 -0.12(-1.45%)
Apr 16, 2024 8.310 8.320 8.175 8.250 379,916 -0.05(-0.60%)
Apr 15, 2024 8.390 8.500 8.180 8.300 860,495 -0.11(-1.31%)
Apr 12, 2024 8.480 8.550 8.370 8.410 542,959 -0.09(-1.06%)
Apr 11, 2024 8.470 8.510 8.320 8.500 444,988 +0.02(+0.24%)
Apr 10, 2024 8.460 8.540 8.330 8.480 411,261 -0.18(-2.08%)
Apr 09, 2024 8.770 8.830 8.580 8.660 348,247 -0.12(-1.37%)
Apr 08, 2024 8.440 8.805 8.440 8.780 810,813 +0.34(+4.03%)
Apr 05, 2024 8.440 8.500 8.350 8.440 457,426 -0.05(-0.59%)
Apr 04, 2024 8.750 8.850 8.460 8.490 479,669 -0.23(-2.64%)
Apr 03, 2024 8.780 8.810 8.645 8.720 455,184 -0.05(-0.57%)
Apr 02, 2024 8.810 8.825 8.585 8.770 503,527 -0.15(-1.68%)
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.