Advertisement
U.S. markets closed

Denny's Corporation (DENN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
8.96-0.10 (-1.10%)
At close: 04:00PM EDT
8.93 -0.03 (-0.33%)
After hours: 06:51PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20249.049.258.918.968.96388,900
Mar 27, 20248.709.068.699.069.06428,300
Mar 26, 20248.648.788.598.648.64443,200
Mar 25, 20248.668.728.468.558.55518,900
Mar 22, 20249.019.048.618.648.64510,800
Mar 21, 20249.099.118.918.958.95472,300
Mar 20, 20249.009.158.959.119.11340,300
Mar 19, 20248.819.028.819.009.00331,400
Mar 18, 20248.928.948.788.808.80312,200
Mar 15, 20248.869.028.768.928.92558,500
Mar 14, 20248.929.008.818.938.93379,600
Mar 13, 20249.189.278.908.928.92335,100
Mar 12, 20249.129.309.069.189.18308,000
Mar 11, 20249.309.369.119.169.16302,700
Mar 08, 20249.429.539.309.329.32369,800
Mar 07, 20249.359.399.299.339.33267,300
Mar 06, 20249.179.329.109.289.28397,300
Mar 05, 20249.159.269.119.159.15390,200
Mar 04, 20249.229.409.169.169.16385,100
Mar 01, 20249.229.349.109.199.19414,300
Feb 29, 20249.329.359.119.239.23425,800
Feb 28, 20249.209.379.199.229.22383,600
Feb 27, 20249.329.409.229.269.26465,500
Feb 26, 20249.219.299.149.259.25672,900
Feb 23, 20249.089.329.049.189.18452,600
Feb 22, 20249.119.239.059.129.12449,300
Feb 21, 20249.159.329.019.119.11438,700
Feb 20, 20249.259.409.129.149.14653,000
Feb 16, 20249.379.529.289.329.32589,300
Feb 15, 20249.329.569.309.479.47588,900
Feb 14, 20249.049.538.879.309.301,255,900
Feb 13, 202410.0510.139.869.919.91636,300
Feb 12, 202410.3710.5310.3110.3410.34471,100
Feb 09, 202410.2810.3810.1910.3710.37430,000
Feb 08, 202410.0810.3010.0410.3010.30355,700
Feb 07, 202410.1810.3310.0210.0410.04397,100
Feb 06, 202410.2410.3910.0510.1710.17411,400
Feb 05, 202410.4710.4710.1610.2610.26444,700
Feb 02, 202410.7410.7410.4710.5710.57526,600
Feb 01, 202410.7210.8810.3610.8610.86752,000
Jan 31, 202410.8510.9710.6110.6310.63514,500
Jan 30, 202411.1211.1210.8610.8610.86391,200
Jan 29, 202410.8911.1610.8111.1411.14368,600
Jan 26, 202410.9210.9710.7410.8610.86421,300
Jan 25, 202410.9110.9310.7510.8710.87347,600
Jan 24, 202410.8810.8810.6510.7310.73361,700
Jan 23, 202411.0011.0810.7410.8010.80408,000
Jan 22, 202410.9310.9910.8110.9510.95600,600
Jan 19, 202410.8510.8510.7110.7410.74739,600
Jan 18, 202410.5110.8010.4810.7810.78571,800
Jan 17, 202410.2010.4710.1510.4510.45438,200
Jan 16, 202410.3710.4410.2410.3310.33514,300
Jan 12, 202410.7510.8710.4010.4310.43596,000
Jan 11, 202410.6410.6910.4710.6210.62512,800
Jan 10, 202410.5410.6910.5110.6410.64407,500
Jan 09, 202410.5210.8710.5010.5910.59555,200
Jan 08, 202410.3610.8510.3010.6710.671,146,800
Jan 05, 202410.4910.6810.3910.3910.39752,800
Jan 04, 202410.3610.5610.3010.4910.49558,500
Jan 03, 202410.7810.8010.3910.4010.40436,500
Jan 02, 202410.7910.9310.7510.8210.82604,600
Dec 29, 202310.8611.0110.8410.8810.88379,700
Dec 28, 202310.8510.9610.8110.8610.86365,700
Dec 27, 202310.9710.9710.8310.9110.91344,700
Dec 26, 202310.6810.9410.6210.9310.93346,700
Dec 22, 202310.7110.7410.5910.6710.67351,900
Dec 21, 202310.5210.7810.5110.6810.68442,900
Dec 20, 202310.6710.7510.4010.4010.40396,100
Dec 19, 202310.5610.7610.5010.6510.65469,000
Dec 18, 202310.6010.6610.3810.5110.51675,700
Dec 15, 202310.9810.9810.5810.5910.591,403,700
Dec 14, 202310.8811.0210.7810.9310.93590,800
Dec 13, 202310.4610.7910.3310.7910.79538,500
Dec 12, 202310.5110.5910.4310.4810.48445,700
Dec 11, 202310.3210.5310.3110.5110.51481,700
Dec 08, 202310.2310.3110.2010.3010.30394,900
Dec 07, 202310.0010.289.9310.2810.28495,000
Dec 06, 20239.9710.209.959.999.99522,600
Dec 05, 20239.989.989.779.839.83387,900
Dec 04, 20239.9310.139.909.969.96747,000
Dec 01, 20239.479.939.429.919.91522,100
Nov 30, 20239.519.619.379.499.49619,000
Nov 29, 20239.789.819.539.549.54368,800
Nov 28, 20239.809.819.519.719.71420,900
Nov 27, 20239.639.819.569.799.79567,600
Nov 24, 20239.729.799.619.689.68209,400
Nov 22, 20239.7610.029.729.749.74759,200
Nov 21, 20239.519.789.449.749.74639,100
Nov 20, 20239.789.819.549.559.55718,800
Nov 17, 20239.839.889.639.739.73800,300
Nov 16, 20239.789.839.629.749.74857,300
Nov 15, 20239.289.899.279.739.731,522,000
Nov 14, 20238.959.298.959.279.27701,200
Nov 13, 20238.688.798.648.708.70397,900
Nov 10, 20238.758.828.648.758.75433,000
Nov 09, 20238.928.958.728.748.74438,200
Nov 08, 20238.928.988.828.868.86384,200
Nov 07, 20239.039.078.858.898.89418,500
Nov 06, 20239.089.158.999.059.05390,900
Nov 03, 20238.919.238.909.179.17724,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...