Stock Quote

Dennys Corp (NQ: DENN )

15.83 USD +0.43 (+2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 15.32 15.86 15.21 15.83 556,497 +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%)
Oct 01, 2021 16.50 17.36 16.50 17.15 648,464 +0.81(+4.96%)
Sep 30, 2021 16.57 16.69 16.31 16.34 385,377 -0.20(-1.21%)
Sep 29, 2021 16.70 16.89 16.50 16.54 251,915 -0.11(-0.66%)
Sep 28, 2021 16.86 17.13 16.57 16.65 331,041 -0.29(-1.71%)
Sep 27, 2021 16.56 17.13 16.42 16.94 664,524 +0.44(+2.67%)
Sep 24, 2021 16.23 16.72 16.23 16.50 440,144 +0.21(+1.29%)
Sep 23, 2021 15.97 16.39 15.67 16.29 361,832 +0.47(+2.97%)
Sep 22, 2021 15.66 16.01 15.66 15.82 326,126 +0.29(+1.87%)
Sep 21, 2021 15.52 15.75 15.32 15.53 390,742 -0.01(-0.06%)
Sep 20, 2021 15.40 15.75 15.25 15.54 561,139 -0.29(-1.83%)
Sep 17, 2021 16.04 16.14 15.52 15.83 949,017 -0.24(-1.49%)
Sep 16, 2021 15.75 16.16 15.57 16.07 397,821 +0.38(+2.42%)
Sep 15, 2021 15.60 15.60 15.27 15.69 352,573 +0.12(+0.77%)
Sep 14, 2021 16.35 16.35 15.45 15.57 385,024 -0.70(-4.30%)
Sep 13, 2021 16.44 16.44 15.93 16.27 389,474 +0.02(+0.12%)
Sep 10, 2021 16.52 16.65 16.24 16.25 299,634 -0.10(-0.61%)
Sep 09, 2021 16.26 16.50 16.20 16.35 369,912 +0.04(+0.25%)
Sep 08, 2021 16.42 16.62 16.27 16.31 381,030 -0.18(-1.09%)
Sep 07, 2021 16.17 16.60 16.10 16.49 528,818 +0.21(+1.29%)
Sep 03, 2021 16.44 16.52 16.14 16.28 383,568 -0.24(-1.45%)
Sep 02, 2021 16.50 16.63 16.37 16.52 360,252 +0.03(+0.18%)
Sep 01, 2021 16.57 16.65 16.42 16.49 351,516 -0.05(-0.30%)
Aug 31, 2021 16.26 16.61 16.08 16.54 372,597 +0.23(+1.41%)
Aug 30, 2021 16.85 16.85 16.26 16.31 439,202 -0.47(-2.80%)
Aug 27, 2021 15.96 16.82 15.92 16.78 733,686 +0.92(+5.80%)
Aug 26, 2021 15.72 15.93 15.60 15.86 561,247 +0.10(+0.63%)
Aug 25, 2021 15.83 16.09 15.64 15.76 556,839 -0.14(-0.88%)
Aug 24, 2021 15.89 16.05 15.72 15.90 706,245 +0.13(+0.82%)
Aug 23, 2021 15.67 15.80 15.32 15.77 435,352 +0.30(+1.94%)
Aug 20, 2021 15.20 15.66 15.20 15.47 560,645 +0.21(+1.38%)
Aug 19, 2021 15.07 15.36 14.91 15.26 567,234 -0.07(-0.46%)
Aug 18, 2021 15.31 15.71 14.94 15.33 621,130 -0.05(-0.33%)
Aug 17, 2021 16.17 16.32 15.21 15.38 1,086,978 -0.92(-5.64%)
Aug 16, 2021 16.33 16.56 16.27 16.30 1,156,633 -0.15(-0.91%)
Aug 13, 2021 16.31 16.46 16.14 16.45 940,812 +0.10(+0.61%)
Aug 12, 2021 16.15 16.47 15.88 16.35 681,476 +0.10(+0.62%)
Aug 11, 2021 15.74 16.39 15.45 16.25 786,340 +0.45(+2.85%)
Aug 10, 2021 15.24 15.80 15.24 15.80 672,728 +0.53(+3.47%)
Aug 09, 2021 15.26 15.28 14.93 15.27 682,894 -0.04(-0.26%)
Aug 06, 2021 15.51 15.54 14.97 15.31 1,029,181 -0.08(-0.52%)
Aug 05, 2021 15.28 15.42 14.87 15.39 652,215 +0.54(+3.64%)
Aug 04, 2021 13.86 15.45 13.80 14.85 2,132,971 +0.79(+5.62%)
Aug 03, 2021 14.03 14.17 13.56 14.06 924,305 +0.03(+0.21%)
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.