U.S. markets close in 4 hours 3 minutes

Denny's Corporation (DENN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.36-0.76 (-4.44%)
As of 11:57AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 12, 202117.0717.1716.3616.3616.36161,425
May 11, 202116.8917.1716.6517.1217.12404,800
May 10, 202117.8517.9817.0917.1017.10584,700
May 07, 202117.5017.9817.5017.8217.82487,800
May 06, 202118.3218.4217.1917.6017.60700,000
May 05, 202118.8818.9217.7218.2218.22793,200
May 04, 202119.0219.1318.5618.9618.96518,900
May 03, 202119.1619.2518.7919.0319.03413,500
Apr 30, 202119.0119.3118.7718.9418.94538,300
Apr 29, 202118.6719.3018.5519.1419.14528,900
Apr 28, 202118.2718.5618.0818.4818.48403,900
Apr 27, 202118.0818.4618.0818.1718.17440,100
Apr 26, 202118.0118.3117.9918.0918.09513,800
Apr 23, 202117.7317.9817.4517.8717.87504,200
Apr 22, 202117.4917.9817.4017.6917.69316,400
Apr 21, 202117.0817.5416.8817.4417.44457,300
Apr 20, 202117.3217.4316.6017.1617.16671,700
Apr 19, 202117.5317.8017.3517.4917.49325,800
Apr 16, 202117.7417.8217.3217.6017.60638,700
Apr 15, 202117.7217.8517.4717.5817.58418,200
Apr 14, 202117.5718.0617.5717.6417.64419,700
Apr 13, 202117.8717.9417.4417.5717.57373,000
Apr 12, 202117.9618.1617.8417.9517.95409,000
Apr 09, 202118.0318.2817.6518.0618.06450,800
Apr 08, 202117.9118.1817.8018.1518.15356,200
Apr 07, 202118.1918.2017.8617.9317.93711,700
Apr 06, 202118.0218.3318.0018.0718.07480,800
Apr 05, 202118.3918.6017.8817.9817.98507,400
Apr 01, 202118.1118.3417.8518.2718.27492,700
Mar 31, 202118.1418.4718.0518.1118.11614,700
Mar 30, 202118.1818.4717.9818.1918.19455,500
Mar 29, 202119.0419.0417.9618.1718.17784,500
Mar 26, 202118.8119.2718.6019.0419.04738,900
Mar 25, 202117.3318.4517.1418.3518.35479,100
Mar 24, 202118.1118.6017.4217.4417.44461,100
Mar 23, 202118.8518.8717.9017.9617.96608,500
Mar 22, 202119.2919.4518.7318.8118.81456,700
Mar 19, 202118.8419.3118.4019.2019.20861,400
Mar 18, 202119.0319.5718.9418.9418.94443,200
Mar 17, 202119.0019.4418.8119.2919.29351,800
Mar 16, 202119.6019.6618.9019.0219.02542,800
Mar 15, 202119.6819.9019.2719.8219.82514,500
Mar 12, 202118.9220.0218.9019.5219.52959,900
Mar 11, 202118.2518.5417.9818.5018.50586,000
Mar 10, 202117.9518.3217.6017.9917.99465,400
Mar 09, 202118.5318.7517.8417.9917.99480,100
Mar 08, 202117.9118.6117.7818.4318.43595,400
Mar 05, 202117.6117.8816.4117.7917.79629,500
Mar 04, 202117.5618.0117.0217.5817.58657,400
Mar 03, 202117.8718.0917.5117.5417.54443,400
Mar 02, 202117.9317.9317.3917.6117.61381,000
Mar 01, 202117.9818.1717.5017.8717.87468,100
Feb 26, 202117.6818.0017.1417.5517.55622,500
Feb 25, 202118.3118.3317.3117.5717.57559,900
Feb 24, 202117.5818.2717.5818.2418.24700,300
Feb 23, 202117.4117.8016.8917.4517.45871,000
Feb 22, 202117.0917.7516.9317.4617.46802,300
Feb 19, 202117.1517.4616.7816.9616.96525,800
Feb 18, 202116.1817.1716.1516.9916.99988,100
Feb 17, 202116.1616.7415.8616.2916.29947,700
Feb 16, 202116.5316.5916.0916.4316.43676,500
Feb 12, 202116.5216.5416.2016.4316.43481,800
Feb 11, 202116.9817.0516.2016.5016.50846,100
Feb 10, 202117.3517.5016.9216.9516.95623,100
Feb 09, 202116.7217.4316.5517.1317.13630,100
Feb 08, 202117.0717.4216.5916.7516.751,195,600
Feb 05, 202117.3817.5417.1517.4117.41394,800
Feb 04, 202116.6317.3316.5917.1817.18653,100
Feb 03, 202115.9516.7015.9416.5516.55468,900
Feb 02, 202116.1816.3315.8215.9115.91907,500
Feb 01, 202115.8716.1215.3915.9515.95649,700
Jan 29, 202116.1916.5015.5915.7315.73929,800
Jan 28, 202116.4116.7416.0616.4216.421,016,100
Jan 27, 202115.2816.4415.2116.0316.031,081,800
Jan 26, 202116.1316.2315.5715.6115.61542,500
Jan 25, 202115.5516.1815.3815.9815.98944,600
Jan 22, 202115.4715.6515.1715.5115.51780,600
Jan 21, 202116.1016.2015.4215.7015.70834,000
Jan 20, 202116.8717.1016.3816.3916.39815,700
Jan 19, 202116.4517.0716.4516.9416.941,410,600
Jan 15, 202116.2016.2915.9316.2616.261,018,500
Jan 14, 202115.3216.4215.3216.3316.331,626,800
Jan 13, 202114.5815.3714.3515.1615.161,129,500
Jan 12, 202114.3514.8014.1814.6514.65900,900
Jan 11, 202113.9814.4013.8014.2614.26940,900
Jan 08, 202114.7414.8614.3214.5614.56742,300
Jan 07, 202115.0515.2214.5914.6014.60962,700
Jan 06, 202113.9314.9113.9314.8014.801,274,800
Jan 05, 202113.6814.2013.6813.9413.94792,800
Jan 04, 202114.5214.7513.3813.7113.712,372,500
Dec 31, 202014.0814.9913.8114.6814.681,335,700
Dec 30, 202013.7814.1413.6914.1114.11991,500
Dec 29, 202013.6413.8513.4413.6713.67752,500
Dec 28, 202013.8813.8813.4713.5413.54897,800
Dec 24, 202013.6413.8713.4613.7713.77389,900
Dec 23, 202013.9714.0213.5613.7013.70716,600
Dec 22, 202013.6614.0413.3913.8713.87710,600
Dec 21, 202013.7213.8513.1413.5413.541,337,900
Dec 18, 202014.0814.3914.0514.1514.151,331,900
Dec 17, 202014.2214.2413.9814.2314.23734,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...