DENN - Denny's Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201921.6521.6621.3321.4421.44321,000
Oct 22, 201921.9022.0021.5821.6721.67275,500
Oct 21, 201921.9822.2121.8821.9821.98352,600
Oct 18, 201921.7521.9221.6421.8821.88282,200
Oct 17, 201921.7321.9521.6421.8321.83628,800
Oct 16, 201921.5721.7421.4321.7321.73273,200
Oct 15, 201921.6421.7821.4821.6121.61392,400
Oct 14, 201921.9122.0321.4621.6321.63252,600
Oct 11, 201922.3322.3521.8821.8921.89357,100
Oct 10, 201922.3522.3921.9622.1622.16287,200
Oct 09, 201922.5022.5822.2122.2922.29301,000
Oct 08, 201922.6822.7722.3522.4322.43348,600
Oct 07, 201922.7323.0522.6922.7822.78370,400
Oct 04, 201922.4022.8922.4022.8622.86347,400
Oct 03, 201922.4822.6522.2622.4422.44223,000
Oct 02, 201922.5322.7122.4322.4822.48392,800
Oct 01, 201922.8323.0522.5722.6022.60523,500
Sep 30, 201922.4422.8722.4422.7722.77659,500
Sep 27, 201922.7022.9622.3422.3722.37486,900
Sep 26, 201922.9823.0522.6522.7322.73232,200
Sep 25, 201922.7822.9822.7122.9022.90224,700
Sep 24, 201922.9423.1122.5822.7022.70925,800
Sep 23, 201923.2023.3922.8722.8922.89324,300
Sep 20, 201923.0223.4823.0223.2723.271,635,700
Sep 19, 201922.8223.0722.6923.0423.04441,900
Sep 18, 201922.6622.8322.2622.5922.59657,400
Sep 17, 201922.5522.7322.4922.5422.54300,000
Sep 16, 201922.5522.7322.4222.4722.47414,400
Sep 13, 201922.8522.9922.5122.6422.64245,500
Sep 12, 201923.0423.0422.7222.7922.79462,700
Sep 11, 201923.1023.2522.7222.9822.98288,100
Sep 10, 201923.3123.4322.6922.9922.99407,400
Sep 09, 201923.3123.4023.0323.3923.39330,300
Sep 06, 201923.6023.7123.2823.3123.31236,900
Sep 05, 201923.7923.8823.4723.6123.61344,300
Sep 04, 201923.3523.7323.2423.6123.61420,700
Sep 03, 201923.6323.8223.3023.3323.33605,200
Aug 30, 201923.5223.6623.3623.5923.59252,300
Aug 29, 201923.5223.6723.4123.4923.49335,300
Aug 28, 201923.0623.4323.0523.3723.37302,900
Aug 27, 201923.5223.5723.0623.0823.08395,700
Aug 26, 201923.1323.5323.0823.5223.52221,700
Aug 23, 201923.4623.6623.0423.0723.07357,400
Aug 22, 201923.2723.6523.2623.5123.51286,000
Aug 21, 201923.3223.3923.1823.2723.27360,700
Aug 20, 201923.0823.3423.0523.2023.20329,400
Aug 19, 201922.8923.2922.7623.0623.06459,300
Aug 16, 201922.5423.0522.5122.8422.84449,900
Aug 15, 201922.4622.8422.3422.4222.42631,400
Aug 14, 201922.5022.6422.0322.4022.40546,400
Aug 13, 201922.6522.9122.5522.6022.60471,600
Aug 12, 201922.6422.7222.3422.6422.64303,400
Aug 09, 201922.5922.7222.4322.6322.63508,400
Aug 08, 201922.2722.6722.2522.5822.58703,000
Aug 07, 201922.0822.4321.9722.2422.24420,200
Aug 06, 201922.0522.3421.8822.1222.12753,700
Aug 05, 201922.1722.1721.5921.9521.95474,100
Aug 02, 201922.3322.5222.1322.1722.17382,900
Aug 01, 201922.6722.8522.2322.4622.46866,800
Jul 31, 201922.2523.5522.0122.5922.591,728,600
Jul 30, 201921.8021.9421.4821.6821.68789,700
Jul 29, 201922.1022.1021.7221.7621.76470,700
Jul 26, 201922.1922.2021.9021.9521.95543,200
Jul 25, 201921.6822.1821.6821.9821.98965,600
Jul 24, 201921.4921.7021.4021.7021.70360,500
Jul 23, 201921.8321.8821.2921.4921.49381,500
Jul 22, 201921.6421.8421.5121.7621.76461,500
Jul 19, 201921.4221.8121.4221.5821.58542,000
Jul 18, 201921.8122.0021.4421.4521.45703,300
Jul 17, 201921.5521.8221.5021.7321.73420,500
Jul 16, 201921.8921.8921.4821.5021.50307,500
Jul 15, 201921.7721.9721.6021.9121.91411,300
Jul 12, 201921.2321.7521.2321.7121.71343,100
Jul 11, 201921.5621.6021.4021.4921.49216,700
Jul 10, 201921.3321.5321.2621.5121.51311,500
Jul 09, 201921.1021.4621.1021.2421.24320,300
Jul 08, 201921.6421.6421.0521.1021.10339,400
Jul 05, 201921.0721.6321.0621.6221.62266,800
Jul 03, 201920.7521.2120.7521.1621.16227,900
Jul 02, 201920.5020.7820.4420.7420.74252,900
Jul 01, 201920.5620.6920.2420.5020.50322,000
Jun 28, 201920.4520.5720.2220.5320.53815,700
Jun 27, 201919.7720.4819.7720.4720.47421,000
Jun 26, 201920.1020.1319.7519.7719.77475,600
Jun 25, 201920.2520.4820.1220.1320.13430,800
Jun 24, 201920.2520.3120.1420.2320.23271,400
Jun 21, 201920.3320.3920.1320.1520.15497,700
Jun 20, 201920.5220.6120.3220.4520.45333,600
Jun 19, 201920.4620.5320.2420.4920.49413,400
Jun 18, 201920.8721.0020.4720.4820.48355,000
Jun 17, 201920.9121.1420.7920.8320.83333,900
Jun 14, 201920.6520.9520.5520.8020.80323,700
Jun 13, 201920.7120.7920.6120.6420.64264,500
Jun 12, 201920.6420.8720.5120.6220.62367,100
Jun 11, 201919.8020.8019.6020.6220.62378,200
Jun 10, 201920.6220.8520.4720.7220.72337,900
Jun 07, 201920.5620.8320.4620.6420.64357,600
Jun 06, 201920.2720.6720.2220.6520.65375,100
Jun 05, 201919.8920.1719.7420.1620.16399,700
Jun 04, 201919.7520.2119.7319.7919.79748,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...