Dennys Corp (NQ: DENN )

10.21 USD +0.38 (+3.87%)
Official Closing Price Updated: 7:47 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2020 9.850 10.23 9.770 10.21 980,661 +0.38(+3.87%)
Oct 21, 2020 10.18 10.18 9.820 9.830 1,256,207 -0.28(-2.77%)
Oct 20, 2020 10.29 10.44 10.09 10.11 1,178,395 -0.06(-0.59%)
Oct 19, 2020 10.11 10.46 10.05 10.17 1,107,428 +0.15(+1.50%)
Oct 16, 2020 10.37 10.40 10.01 10.02 754,100 -0.33(-3.19%)
Oct 15, 2020 10.28 10.59 10.27 10.35 852,952 -0.16(-1.52%)
Oct 14, 2020 10.36 10.56 10.23 10.51 840,644 +0.18(+1.74%)
Oct 13, 2020 10.63 10.68 10.32 10.33 975,933 -0.46(-4.26%)
Oct 12, 2020 10.55 10.89 10.38 10.79 1,059,976 +0.30(+2.86%)
Oct 09, 2020 10.45 10.52 10.33 10.49 598,600 +0.08(+0.77%)
Oct 08, 2020 10.50 10.58 10.22 10.41 1,138,791 +0.02(+0.19%)
Oct 07, 2020 10.35 10.47 10.04 10.39 926,118 +0.38(+3.80%)
Oct 06, 2020 10.30 10.44 9.960 10.01 1,397,195 -0.14(-1.38%)
Oct 05, 2020 10.48 10.50 10.05 10.15 765,440 -0.20(-1.93%)
Oct 02, 2020 9.820 10.39 9.760 10.35 886,900 +0.19(+1.87%)
Oct 01, 2020 10.11 10.19 9.940 10.16 1,023,750 +0.16(+1.60%)
Sep 30, 2020 10.31 10.45 9.870 10.00 2,037,481 -0.22(-2.15%)
Sep 29, 2020 10.70 10.70 10.13 10.22 1,185,449 -0.50(-4.66%)
Sep 28, 2020 10.71 10.87 10.56 10.72 1,268,852 +0.21(+2.00%)
Sep 25, 2020 10.31 10.54 10.16 10.51 1,370,300 +0.19(+1.84%)
Sep 24, 2020 9.880 10.37 9.850 10.32 1,471,174 +0.25(+2.48%)
Sep 23, 2020 10.29 10.55 10.01 10.07 2,760,901 -0.19(-1.85%)
Sep 22, 2020 9.870 10.27 9.670 10.26 1,270,085 +0.53(+5.45%)
Sep 21, 2020 10.03 10.15 9.600 9.730 1,381,357 -0.75(-7.16%)
Sep 18, 2020 11.05 11.25 10.47 10.48 1,977,000 -0.60(-5.42%)
Sep 17, 2020 11.14 11.26 10.84 11.08 1,367,739 -0.28(-2.46%)
Sep 16, 2020 11.46 11.51 11.20 11.36 1,009,736 -0.09(-0.79%)
Sep 15, 2020 11.41 11.54 11.09 11.45 1,160,496 +0.10(+0.88%)
Sep 14, 2020 10.90 11.41 10.82 11.35 976,314 +0.48(+4.42%)
Sep 11, 2020 11.09 11.22 10.60 10.87 1,067,800 -0.21(-1.90%)
Sep 10, 2020 10.90 11.44 10.90 11.08 1,270,356 +0.16(+1.47%)
Sep 09, 2020 11.20 11.28 10.71 10.92 1,106,638 -0.10(-0.91%)
Sep 08, 2020 10.97 11.51 10.94 11.02 1,646,121 -0.10(-0.90%)
Sep 04, 2020 12.19 12.28 10.95 11.12 1,777,800 -0.84(-7.02%)
Sep 03, 2020 11.94 12.42 11.80 11.96 1,846,247 +0.13(+1.10%)
Sep 02, 2020 11.77 11.95 11.57 11.83 1,242,434 +0.09(+0.77%)
Sep 01, 2020 11.35 11.77 11.26 11.74 1,670,524 +0.28(+2.44%)
Aug 31, 2020 11.91 11.92 11.27 11.46 1,368,101 -0.40(-3.37%)
Aug 28, 2020 11.12 12.02 10.98 11.86 2,549,600 +0.87(+7.92%)
Aug 27, 2020 10.76 11.34 10.76 10.99 1,845,279 +0.35(+3.29%)
Aug 26, 2020 10.96 11.08 10.63 10.64 1,119,352 -0.32(-2.92%)
Aug 25, 2020 11.00 11.36 10.81 10.96 1,811,911 +0.02(+0.18%)
Aug 24, 2020 10.77 10.98 10.35 10.94 1,792,340 +0.31(+2.92%)
Aug 21, 2020 10.43 10.67 10.30 10.63 1,409,500 +0.16(+1.53%)
Aug 20, 2020 10.25 10.50 10.04 10.47 1,025,222 +0.00(+0.00%)
Aug 19, 2020 10.35 10.47 10.16 10.47 1,064,398 +0.06(+0.58%)
Aug 18, 2020 10.32 10.45 9.910 10.41 1,355,716 +0.06(+0.58%)
Aug 17, 2020 10.75 10.78 9.720 10.35 2,358,348 -0.36(-3.36%)
Aug 14, 2020 10.20 10.72 10.11 10.71 1,165,300 +0.34(+3.28%)
Aug 13, 2020 10.15 10.41 10.06 10.37 837,777 +0.17(+1.67%)
Aug 12, 2020 10.50 10.56 9.840 10.20 1,611,040 -0.05(-0.49%)
Aug 11, 2020 10.77 10.78 10.18 10.25 1,691,429 +0.10(+0.99%)
Aug 10, 2020 10.01 10.34 9.880 10.15 1,400,131 +0.40(+4.10%)
Aug 07, 2020 9.420 9.750 9.150 9.750 1,076,700 +0.27(+2.85%)
Aug 06, 2020 9.220 9.570 9.160 9.480 1,446,915 +0.26(+2.82%)
Aug 05, 2020 9.130 9.319 8.880 9.220 2,115,737 +0.27(+3.02%)
Aug 04, 2020 8.350 9.040 8.300 8.950 1,820,580 +0.68(+8.22%)
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.