DENN

Historical Stock Prices

$9.98
*  
0.02
0.2%
Get DENN Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading DENN now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 10.01 10.0862 9.97 9.98 764,256
12/24/2014 9.97 10.1 9.9403 9.96 468,208
12/23/2014 10 10.01 9.9 9.91 575,341
12/22/2014 9.89 10.03 9.86 9.96 673,353
12/19/2014 9.92 10.02 9.81 9.86 1,129,695
12/18/2014 10.04 10.0997 9.83 9.95 484,369
12/17/2014 9.64 10 9.64 9.92 832,558
12/16/2014 9.62 9.755 9.51 9.59 858,697
12/15/2014 10.44 10.46 9.74 9.76 1,366,420
12/12/2014 10.65 10.73 10.34 10.35 1,660,710
12/11/2014 9.97 10.46 9.8701 10.21 693,253
12/10/2014 9.87 10.08 9.825 9.9 705,263
12/09/2014 9.85 9.96 9.74 9.94 830,739
12/08/2014 9.99 10.1 9.89 9.95 813,147
12/05/2014 9.93 10.065 9.92 10.03 640,712
12/04/2014 9.89 10.09 9.79 9.86 961,013
12/03/2014 9.99 9.99 9.69 9.91 1,089,600
12/02/2014 9.86 10.1 9.8 10 2,238,189
12/01/2014 9.79 10.15 9.76 9.81 1,840,499
11/28/2014 9.61 10 9.6 9.69 374,964
11/26/2014 9.66 9.68 9.52 9.57 273,670
11/25/2014 9.68 9.75 9.64 9.66 872,934
11/24/2014 9.17 9.66 9.13 9.59 1,304,371
11/21/2014 9.04 9.04 8.82 8.89 472,280
11/20/2014 8.89 9.17 8.87 8.92 411,308
11/19/2014 8.91 8.97 8.82 8.95 503,661
11/18/2014 8.91 8.99 8.8201 8.91 279,244
11/17/2014 8.93 9.45 8.76 8.87 409,539
11/14/2014 8.9 8.97 8.74 8.91 650,321
11/13/2014 9.04 9.149 8.85 8.86 1,232,646
11/12/2014 8.95 9.05 8.82 9.01 795,377
11/11/2014 9.06 9.19 8.93 8.94 737,256
11/10/2014 8.92 9.1 8.9 9.09 1,637,706
11/07/2014 8.91 8.92 8.83 8.92 352,893
11/06/2014 8.73 8.94 8.73 8.9 431,953
11/05/2014 8.92 8.95 8.775 8.86 383,369
11/04/2014 8.81 9.005 8.7272 8.88 1,090,987
11/03/2014 8.66 8.87 8.66 8.81 1,221,029
10/31/2014 8.64 8.65 8.47 8.62 937,891
10/30/2014 8.43 8.6 8.42 8.6 585,503
10/29/2014 8.62 8.64 8.42 8.44 777,967
10/28/2014 8.03 8.7 7.87 8.64 2,487,934
10/27/2014 7.8 7.84 7.71 7.72 1,122,854
10/24/2014 7.6 7.82 7.46 7.8 371,512
10/23/2014 7.7 7.93 7.54 7.58 809,978
10/22/2014 7.65 7.69 7.55 7.65 497,971
10/21/2014 7.65 7.69 7.53 7.61 336,962
10/20/2014 7.44 7.64 7.33 7.64 380,827
10/17/2014 7.86 7.86 7.45 7.46 716,548
10/16/2014 7.63 7.8 7.5 7.78 1,013,724
10/15/2014 7.77 7.89 7.62 7.77 2,389,138
10/14/2014 7.53 7.96 7.5 7.83 5,687,234
10/13/2014 7.3 7.48 7.25 7.46 546,339
10/10/2014 7.2 7.37 7.2 7.27 474,261
10/09/2014 7.29 7.37 7.23 7.24 503,027
10/08/2014 7.15 7.29 7.09 7.28 496,744
10/07/2014 7.07 7.21 7.05 7.14 301,999
10/06/2014 7.26 7.305 7.12 7.15 411,058
10/03/2014 7.16 7.27 7.14 7.27 434,734
10/02/2014 6.92 7.13 6.92 7.09 341,621
10/01/2014 7.01 7.06 6.92 6.94 487,307
09/30/2014 7.1 7.14 7.03 7.03 486,709
09/29/2014 7.03 7.11 7.03 7.09 253,651
09/26/2014 7.06 7.14 6.9701 7.11 206,297
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?