Skip to main content

Dennys Corp (NQ: DENN )

7.295 +0.225 (+3.18%)
Streaming Delayed Price Updated: 11:27 AM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 7.410 7.410 7.040 7.070 402,423 -0.34(-4.59%)
Jul 23, 2024 7.470 7.625 7.400 7.410 454,203 -0.12(-1.59%)
Jul 22, 2024 7.280 7.570 7.145 7.530 685,355 +0.32(+4.44%)
Jul 19, 2024 7.290 7.290 7.100 7.210 526,810 -0.04(-0.55%)
Jul 18, 2024 7.440 7.620 7.240 7.250 892,030 -0.28(-3.72%)
Jul 17, 2024 7.420 7.620 7.420 7.530 434,413 +0.02(+0.27%)
Jul 16, 2024 7.140 7.530 7.140 7.510 595,174 +0.37(+5.18%)
Jul 15, 2024 7.200 7.330 7.100 7.140 604,041 -0.01(-0.14%)
Jul 12, 2024 7.020 7.220 6.940 7.150 496,229 +0.21(+3.03%)
Jul 11, 2024 6.620 7.065 6.590 6.940 550,686 +0.41(+6.28%)
Jul 10, 2024 6.490 6.555 6.410 6.530 399,791 +0.04(+0.62%)
Jul 09, 2024 6.600 6.680 6.460 6.490 624,084 -0.10(-1.52%)
Jul 08, 2024 6.600 6.740 6.560 6.590 486,012 +0.06(+0.92%)
Jul 05, 2024 6.470 6.550 6.440 6.530 661,029 +0.06(+0.93%)
Jul 03, 2024 6.760 6.770 6.455 6.470 456,501 -0.30(-4.43%)
Jul 02, 2024 6.740 6.860 6.730 6.770 562,690 +0.09(+1.35%)
Jul 01, 2024 7.120 7.200 6.540 6.680 611,193 -0.42(-5.92%)
Jun 28, 2024 7.070 7.170 7.030 7.100 1,370,650 +0.04(+0.57%)
Jun 27, 2024 6.920 7.075 6.860 7.060 398,423 +0.16(+2.32%)
Jun 26, 2024 6.870 6.970 6.770 6.900 662,823 -0.02(-0.29%)
Jun 25, 2024 7.080 7.175 6.915 6.920 522,607 -0.19(-2.67%)
Jun 24, 2024 7.050 7.200 6.990 7.110 614,717 +0.05(+0.71%)
Jun 21, 2024 7.120 7.280 7.030 7.060 1,147,411 -0.06(-0.84%)
Jun 20, 2024 6.560 7.195 6.520 7.120 1,002,448 +0.69(+10.73%)
Jun 18, 2024 6.650 6.689 6.405 6.430 975,490 -0.21(-3.16%)
Jun 17, 2024 6.460 6.670 6.330 6.640 1,642,276 +0.12(+1.84%)
Jun 14, 2024 6.550 6.580 6.455 6.520 1,361,616 -0.06(-0.91%)
Jun 13, 2024 6.590 6.710 6.540 6.580 815,044 -0.04(-0.60%)
Jun 12, 2024 6.770 6.925 6.615 6.620 505,724 +0.02(+0.30%)
Jun 11, 2024 6.700 6.730 6.550 6.600 597,897 -0.15(-2.22%)
Jun 10, 2024 6.900 6.900 6.670 6.750 560,154 -0.19(-2.74%)
Jun 07, 2024 7.070 7.150 6.920 6.940 430,607 -0.22(-3.07%)
Jun 06, 2024 7.200 7.280 7.120 7.160 351,806 -0.09(-1.24%)
Jun 05, 2024 7.340 7.375 7.210 7.250 473,295 -0.06(-0.82%)
Jun 04, 2024 7.440 7.460 7.270 7.310 414,247 -0.18(-2.40%)
Jun 03, 2024 7.320 7.510 7.270 7.490 512,205 +0.19(+2.60%)
May 31, 2024 7.040 7.310 7.010 7.300 783,517 +0.34(+4.89%)
May 30, 2024 6.900 6.990 6.840 6.960 629,439 +0.14(+2.05%)
May 29, 2024 6.930 6.950 6.765 6.820 480,621 -0.18(-2.57%)
May 28, 2024 7.060 7.170 6.980 7.000 517,734 -0.06(-0.85%)
May 24, 2024 7.200 7.250 7.035 7.060 571,949 -0.09(-1.26%)
May 23, 2024 7.250 7.340 7.100 7.150 693,296 -0.13(-1.79%)
May 22, 2024 7.330 7.450 7.242 7.280 591,066 -0.09(-1.22%)
May 21, 2024 7.770 7.775 7.350 7.370 453,190 -0.37(-4.78%)
May 20, 2024 7.830 7.840 7.650 7.740 683,521 -0.05(-0.64%)
May 17, 2024 8.090 8.100 7.780 7.790 602,006 -0.35(-4.30%)
May 16, 2024 8.220 8.250 8.130 8.140 528,306 -0.03(-0.37%)
May 15, 2024 8.260 8.260 8.070 8.170 297,452 +0.00(+0.00%)
May 14, 2024 8.170 8.270 8.050 8.170 583,677 +0.11(+1.36%)
May 13, 2024 8.190 8.299 8.040 8.060 496,901 -0.09(-1.10%)
May 10, 2024 8.060 8.170 8.025 8.150 602,456 +0.16(+2.00%)
May 09, 2024 8.190 8.240 7.980 7.990 646,931 -0.16(-1.96%)
May 08, 2024 7.990 8.150 7.930 8.150 456,532 +0.16(+2.00%)
May 07, 2024 8.100 8.245 7.990 7.990 649,857 -0.12(-1.48%)
May 06, 2024 8.180 8.290 8.065 8.110 413,164 +0.02(+0.25%)
May 03, 2024 8.210 8.297 8.090 8.090 750,263 +0.03(+0.37%)
May 02, 2024 8.070 8.190 7.950 8.060 864,468 +0.02(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.