DENN - Denny's Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201815.8616.0615.7715.8915.89169,600
Jul 19, 201815.8716.2015.3015.8915.89734,300
Jul 18, 201815.7215.9915.7115.9515.95385,200
Jul 17, 201815.7116.0515.6915.7115.71201,700
Jul 16, 201815.8915.9415.5915.7115.71217,400
Jul 13, 201815.8716.1415.8715.9015.90184,800
Jul 12, 201815.8315.9415.7315.9115.91272,000
Jul 11, 201815.6615.8715.6615.7515.75173,600
Jul 10, 201816.0316.1415.6915.7015.70272,100
Jul 09, 201816.3416.3815.9916.0016.00237,600
Jul 06, 201816.4516.5516.2616.2916.29105,600
Jul 05, 201816.2716.4416.1216.4116.41125,300
Jul 03, 201816.2616.3016.0316.2216.2286,900
Jul 02, 201815.9016.2415.7916.2216.22177,800
Jun 29, 201816.2216.3615.9115.9315.93194,600
Jun 28, 201816.0716.2515.9616.2016.20146,500
Jun 27, 201816.4416.4916.0816.0916.09340,800
Jun 26, 201816.3016.5816.2116.4516.45137,900
Jun 25, 201816.4316.6616.0516.2516.25152,700
Jun 22, 201816.4016.6516.3116.5316.53324,000
Jun 21, 201816.4016.5716.2516.3916.39170,000
Jun 20, 201816.0816.3815.5016.3416.34256,000
Jun 19, 201815.7616.1215.7516.1216.12497,300
Jun 18, 201815.7415.8315.6515.8315.83159,300
Jun 15, 201815.6015.7815.3615.7815.78307,100
Jun 14, 201815.5315.6415.4615.6415.64229,200
Jun 13, 201815.7515.7915.4715.5415.54231,000
Jun 12, 201815.8315.9815.7315.7815.78177,700
Jun 11, 201815.8915.9315.7315.8315.83176,400
Jun 08, 201815.7415.9415.7315.9015.90215,900
Jun 07, 201815.8815.9915.6815.8015.80196,300
Jun 06, 201815.7215.9315.6715.8115.81225,800
Jun 05, 201815.3615.7415.3615.7415.74283,300
Jun 04, 201815.2315.4115.1715.4015.40181,000
Jun 01, 201815.3115.4015.1515.2315.23227,600
May 31, 201815.4815.5115.1115.2515.25166,000
May 30, 201815.1015.5615.0215.4915.49714,600
May 29, 201814.9315.0714.7615.0115.01366,800
May 25, 201814.8715.2514.8715.0115.01262,300
May 24, 201814.9014.9614.7514.8314.83291,400
May 23, 201814.7914.9214.7714.8914.89572,700
May 22, 201814.9415.0014.8014.8714.87230,600
May 21, 201814.8015.0114.8014.9314.93149,400
May 18, 201815.2715.2914.7314.8114.81308,000
May 17, 201815.1015.2715.0615.1815.18421,000
May 16, 201815.1515.2615.0015.0815.08263,600
May 15, 201815.2015.3415.0515.1215.12325,500
May 14, 201815.5115.6315.2215.2215.22200,400
May 11, 201815.7915.8715.5115.5215.52128,300
May 10, 201815.6015.9415.5515.7815.78216,900
May 09, 201815.9115.9115.5215.5515.55198,000
May 08, 201815.6615.9815.5215.9315.93220,000
May 07, 201815.8415.8815.6115.6515.65226,300
May 04, 201815.7315.9815.5515.8115.81269,200
May 03, 201814.9015.8014.7915.7315.73499,100
May 02, 201815.2516.1314.9914.9914.991,258,800
May 01, 201817.5917.7517.2717.2817.28595,500
Apr 30, 201817.2517.6117.1317.5117.51398,800
Apr 27, 201817.2117.3416.9917.2117.21190,100
Apr 26, 201817.0617.6517.0617.1517.15314,700
Apr 25, 201816.6317.1316.5617.0217.02302,000
Apr 24, 201816.6316.7816.3616.5716.57182,700
Apr 23, 201816.5616.7216.5616.5716.57162,800
Apr 20, 201816.5216.7316.5216.5916.59178,500
Apr 19, 201816.5516.6616.5016.5916.59241,500
Apr 18, 201816.6416.6516.4716.5816.58182,800
Apr 17, 201816.6716.9716.4416.6116.61311,600
Apr 16, 201816.3216.7516.3216.5916.59165,600
Apr 13, 201816.2516.4916.1016.1816.18158,900
Apr 12, 201816.2116.3616.1616.2016.20138,500
Apr 11, 201816.1616.2716.1116.1616.16138,600
Apr 10, 201816.1616.3215.9616.2416.24208,600
Apr 09, 201816.3216.3916.0016.0116.01165,000
Apr 06, 201816.0716.3716.0716.2416.24454,500
Apr 05, 201815.9616.2415.8416.1716.17220,400
Apr 04, 201815.3415.9215.0715.8415.84347,400
Apr 03, 201815.1815.5515.1715.5015.50253,900
Apr 02, 201815.4415.7115.0615.1515.15211,500
Mar 29, 201815.4115.6415.3915.4315.43372,500
Mar 28, 201815.2915.5115.2215.3415.34181,200
Mar 27, 201815.3915.4915.2215.2415.24206,900
Mar 26, 201815.3515.4815.2215.4015.40281,500
Mar 23, 201815.4215.5215.2215.2315.23319,000
Mar 22, 201815.3915.9015.2615.3415.34303,900
Mar 21, 201815.5915.7015.4115.4715.47198,500
Mar 20, 201815.6215.8715.5415.5815.58168,000
Mar 19, 201815.6115.6515.4415.5815.58262,500
Mar 16, 201815.6215.8015.6115.6515.65432,000
Mar 15, 201816.0316.0615.5515.6215.62197,700
Mar 14, 201816.0516.1815.9215.9715.97204,900
Mar 13, 201816.2316.3116.0216.0316.03129,800
Mar 12, 201816.1016.2216.0116.1516.15215,700
Mar 09, 201816.0216.1915.9216.0716.07350,200
Mar 08, 201815.9516.1615.8415.9315.93236,300
Mar 07, 201815.5815.9815.4515.8815.88247,500
Mar 06, 201815.5415.6715.3215.6515.65274,600
Mar 05, 201815.4415.7715.3815.4615.46514,600
Mar 02, 201814.8915.5214.8315.4815.48332,400
Mar 01, 201815.0115.2214.9715.0715.07351,000
Feb 28, 201814.9915.2814.9915.0415.04435,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...