DENN - Denny's Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201713.1313.2012.9813.0113.01212,899
Oct 20, 201713.1513.2113.0413.0913.09534,300
Oct 19, 201713.0513.1512.9813.1313.13190,200
Oct 18, 201713.0513.1012.9613.0613.06239,000
Oct 17, 201712.9013.1012.8912.9912.99188,500
Oct 16, 201713.0413.2512.9112.9312.93205,600
Oct 13, 201712.9613.0512.9012.9812.98152,500
Oct 12, 201712.9813.0112.8612.9512.95132,500
Oct 11, 201713.1113.1512.9713.0013.00144,300
Oct 10, 201713.0913.1613.0313.1413.14206,800
Oct 09, 201713.0513.1412.9413.0213.02206,600
Oct 06, 201712.9013.2012.8913.0513.05310,800
Oct 05, 201712.8012.9812.7512.8712.87155,500
Oct 04, 201712.8012.9912.7412.7612.76181,400
Oct 03, 201712.7612.9912.6912.8112.81278,200
Oct 02, 201712.4812.7312.3912.7312.73319,200
Sep 29, 201712.4512.5112.4112.4512.45219,400
Sep 28, 201712.3812.5312.3112.4312.43267,300
Sep 27, 201712.4112.5012.1912.4112.41323,400
Sep 26, 201712.1812.4112.1412.3812.38273,900
Sep 25, 201712.0812.2712.0812.2112.21393,000
Sep 22, 201712.0012.1612.0012.1112.11182,600
Sep 21, 201712.0712.1011.9812.0112.01194,600
Sep 20, 201711.8912.2311.8812.0712.07357,100
Sep 19, 201711.8511.9711.7811.9011.90211,900
Sep 18, 201711.9012.0111.7811.8011.80259,300
Sep 15, 201711.7611.9111.5011.8411.84941,000
Sep 14, 201711.8811.8811.6111.7511.75324,200
Sep 13, 201711.7512.0811.6811.8911.89323,400
Sep 12, 201711.5611.8111.5211.7511.75244,700
Sep 11, 201711.5211.7211.5211.5711.57228,800
Sep 08, 201711.4111.4811.3111.4111.41386,300
Sep 07, 201711.6211.6811.3311.4011.40296,800
Sep 06, 201711.8811.8811.6211.6211.62395,300
Sep 05, 201712.0012.0111.7411.8111.81247,800
Sep 01, 201711.9412.0511.8512.0112.01193,700
Aug 31, 201711.7411.9711.7411.9611.96282,000
Aug 30, 201711.6011.7811.5011.7311.73160,200
Aug 29, 201711.7211.8211.6211.6311.63177,900
Aug 28, 201711.7611.8711.6411.7611.76223,700
Aug 25, 201711.8011.8811.6911.6911.69276,800
Aug 24, 201711.9612.0711.7211.7411.74270,100
Aug 23, 201712.0312.2811.9411.9511.95177,300
Aug 22, 201712.0812.1712.0512.1312.13142,600
Aug 21, 201712.0512.1312.0212.0312.03180,300
Aug 18, 201712.0612.3411.9612.1212.12240,400
Aug 17, 201712.2112.4012.1812.1912.19174,000
Aug 16, 201712.3012.4012.2512.2912.29146,700
Aug 15, 201712.3612.4412.2312.2512.25149,800
Aug 14, 201712.1712.3812.1412.3612.36220,800
Aug 11, 201712.1012.1611.9712.1012.10242,900
Aug 10, 201712.0012.1911.9912.0312.03221,000
Aug 09, 201712.1412.1812.0512.0712.07236,200
Aug 08, 201712.2912.3912.1712.2012.20192,100
Aug 07, 201712.2112.4412.2112.3112.31278,900
Aug 04, 201712.1812.2812.0612.2112.21292,300
Aug 03, 201712.2912.3712.1212.1212.12459,600
Aug 02, 201711.7412.9911.4412.3112.311,055,600
Aug 01, 201711.4211.7311.2411.6511.65622,000
Jul 31, 201711.4511.4711.2911.3611.36325,500
Jul 28, 201711.4711.5811.3011.4011.40328,100
Jul 27, 201711.5311.6311.4911.5511.55206,500
Jul 26, 201711.5911.6111.4611.5211.52204,800
Jul 25, 201711.4311.6611.4311.5811.58245,000
Jul 24, 201711.6011.6311.4011.4211.42244,800
Jul 21, 201711.7811.8611.5911.6111.61238,600
Jul 20, 201711.4811.7011.4711.6611.66239,200
Jul 19, 201711.4111.5911.4111.5011.50296,400
Jul 18, 201711.4311.4911.3711.4211.42333,300
Jul 17, 201711.4111.5311.3611.4711.47248,100
Jul 14, 201711.4211.5211.4011.4211.42234,100
Jul 13, 201711.4911.4911.3511.4511.45282,600
Jul 12, 201711.5511.6111.4911.5011.50271,700
Jul 11, 201711.5011.6011.4211.4811.48308,800
Jul 10, 201711.6211.6611.4711.4911.49338,800
Jul 07, 201711.7211.7711.6411.6711.67214,100
Jul 06, 201711.7211.7711.5411.6711.67382,800
Jul 05, 201711.8911.8911.6211.8111.81396,800
Jul 03, 201711.8311.9411.7511.9011.90300,500
Jun 30, 201711.8011.8811.7411.7711.77314,800
Jun 29, 201711.7611.8111.5811.7511.75362,900
Jun 28, 201711.6811.8211.6411.7611.76383,900
Jun 27, 201711.5711.7111.5311.6011.60382,600
Jun 26, 201711.4811.5911.4511.5711.57421,400
Jun 23, 201711.0911.5311.0411.4711.47912,300
Jun 22, 201711.0211.1210.8711.0711.07570,300
Jun 21, 201711.1811.2711.0611.0711.07378,400
Jun 20, 201711.5011.5011.1711.2111.21354,200
Jun 19, 201711.5311.5311.3011.4911.49509,400
Jun 16, 201711.3311.6011.3311.5011.50757,500
Jun 15, 201711.5811.6311.3811.6211.62314,400
Jun 14, 201711.8311.9511.6211.6911.69323,200
Jun 13, 201711.8811.8911.6811.7911.79350,200
Jun 12, 201712.0812.1011.8811.9111.91397,800
Jun 09, 201712.0212.1011.9112.0612.06290,600
Jun 08, 201712.0812.2211.9612.0312.03410,500
Jun 07, 201712.1212.2412.0812.1112.11410,800
Jun 06, 201712.0612.1711.6912.1112.11299,200
Jun 05, 201712.1112.1612.0312.1312.13484,000
Jun 02, 201711.9612.1911.8712.1212.12511,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...