Stock Quote

Dennys Corp (NQ: DENN )

17.79 USD +0.21 (+1.19%)
Official Closing Price Updated: 5:16 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 17.61 17.88 16.41 17.79 629,500 +0.21(+1.19%)
Mar 04, 2021 17.56 18.01 17.02 17.58 652,383 +0.04(+0.23%)
Mar 03, 2021 17.87 18.09 17.51 17.54 442,868 -0.07(-0.40%)
Mar 02, 2021 17.93 17.93 17.39 17.61 380,963 -0.26(-1.45%)
Mar 01, 2021 17.98 18.17 17.50 17.87 468,056 +0.32(+1.82%)
Feb 26, 2021 17.65 18.00 17.14 17.55 622,400 -0.02(-0.11%)
Feb 25, 2021 18.31 18.33 17.31 17.57 559,348 -0.67(-3.67%)
Feb 24, 2021 17.58 18.27 17.58 18.24 700,338 +0.79(+4.53%)
Feb 23, 2021 17.45 17.80 16.89 17.45 871,024 -0.01(-0.06%)
Feb 22, 2021 17.00 17.75 16.93 17.46 801,709 +0.50(+2.95%)
Feb 19, 2021 17.15 17.46 16.78 16.96 525,800 -0.03(-0.18%)
Feb 18, 2021 16.18 17.17 16.15 16.99 988,193 +0.70(+4.30%)
Feb 17, 2021 16.17 16.74 15.86 16.29 947,661 -0.14(-0.85%)
Feb 16, 2021 16.53 16.59 16.09 16.43 675,468 +0.00(+0.00%)
Feb 12, 2021 16.52 16.54 16.20 16.43 481,700 -0.07(-0.42%)
Feb 11, 2021 16.98 17.05 16.19 16.50 846,098 -0.45(-2.65%)
Feb 10, 2021 17.35 17.50 16.92 16.95 622,570 -0.18(-1.05%)
Feb 09, 2021 16.72 17.43 16.55 17.13 630,072 +0.38(+2.27%)
Feb 08, 2021 17.07 17.42 16.58 16.75 1,195,543 -0.66(-3.79%)
Feb 05, 2021 17.38 17.54 17.15 17.41 394,800 +0.23(+1.34%)
Feb 04, 2021 16.63 17.33 16.59 17.18 653,053 +0.63(+3.81%)
Feb 03, 2021 15.95 16.70 15.94 16.55 468,896 +0.64(+4.02%)
Feb 02, 2021 16.18 16.33 15.82 15.91 907,487 -0.04(-0.25%)
Feb 01, 2021 15.87 16.12 15.39 15.95 649,704 +0.22(+1.40%)
Jan 29, 2021 16.40 16.50 15.59 15.73 929,800 -0.69(-4.20%)
Jan 28, 2021 16.41 16.74 16.06 16.42 1,016,149 +0.39(+2.43%)
Jan 27, 2021 15.21 16.44 15.21 16.03 1,081,772 +0.42(+2.69%)
Jan 26, 2021 16.13 16.23 15.57 15.61 541,980 -0.37(-2.32%)
Jan 25, 2021 15.55 16.18 15.38 15.98 944,008 +0.47(+3.03%)
Jan 22, 2021 15.47 15.65 15.17 15.51 780,600 -0.19(-1.21%)
Jan 21, 2021 16.10 16.20 15.42 15.70 834,054 -0.69(-4.21%)
Jan 20, 2021 16.87 17.10 16.38 16.39 815,687 -0.55(-3.25%)
Jan 19, 2021 16.45 17.07 16.45 16.94 1,410,631 +0.68(+4.18%)
Jan 15, 2021 16.20 16.29 15.93 16.26 1,018,400 -0.07(-0.43%)
Jan 14, 2021 15.32 16.42 15.32 16.33 1,626,318 +1.17(+7.72%)
Jan 13, 2021 14.58 15.37 14.35 15.16 1,129,123 +0.51(+3.48%)
Jan 12, 2021 14.35 14.80 14.18 14.65 900,930 +0.39(+2.73%)
Jan 11, 2021 13.98 14.40 13.80 14.26 941,688 -0.30(-2.06%)
Jan 08, 2021 14.74 14.86 14.32 14.56 742,400 -0.04(-0.27%)
Jan 07, 2021 15.05 15.22 14.59 14.60 962,738 -0.20(-1.35%)
Jan 06, 2021 13.93 14.91 13.93 14.80 1,274,774 +0.86(+6.17%)
Jan 05, 2021 13.68 14.20 13.68 13.94 792,790 +0.23(+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.