DENN

Denny's Corporation Historical Stock Prices

$10.36
*  
0.11
1.05%
Get DENN Alerts
*Delayed - data as of May 26, 2015  -  Find a broker to begin trading DENN now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    DENN Pre-Market
 
 
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-FEB-2015 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  10.46  10.46  10.3001  10.36 365,791
05/26/2015 10.46 10.46 10.3001 10.36 366,438
05/22/2015 10.61 10.63 10.46 10.47 442,327
05/21/2015 10.65 10.6901 10.53 10.6 494,570
05/20/2015 10.66 10.7 10.51 10.61 360,181
05/19/2015 10.27 10.68 10.25 10.67 997,711
05/18/2015 10.47 10.58 10.21 10.25 1,238,640
05/15/2015 10.66 10.66 10.24 10.52 1,067,583
05/14/2015 10.58 10.65 10.41 10.64 520,071
05/13/2015 10.7 10.85 10.49 10.53 621,004
05/12/2015 10.82 10.82 10.54 10.68 515,470
05/11/2015 10.79 10.92 10.73 10.89 779,033
05/08/2015 10.78 10.87 10.63 10.8 932,347
05/07/2015 10.68 10.86 10.64 10.69 941,987
05/06/2015 10.59 10.76 10.56 10.68 804,120
05/05/2015 11.34 11.34 10.2 10.54 1,940,623
05/04/2015 11.07 11.19 10.71 10.88 1,699,818
05/01/2015 10.46 10.59 10.42 10.57 673,721
04/30/2015 10.66 10.8 10.36 10.41 901,978
04/29/2015 11.61 11.73 10.64 10.69 1,304,453
04/28/2015 11.65 11.78 11.43 11.73 525,054
04/27/2015 11.69 11.88 11.54 11.63 603,424
04/24/2015 11.69 11.86 11.62 11.69 639,139
04/23/2015 11.51 11.66 11.48 11.64 398,491
04/22/2015 11.57 11.66 11.38 11.51 578,206
04/21/2015 11.75 11.76 11.56 11.57 280,220
04/20/2015 11.63 11.73 11.55 11.73 396,565
04/17/2015 11.52 11.64 11.46 11.55 471,291
04/16/2015 11.69 11.83 11.56 11.58 925,860
04/15/2015 12.05 12.1 11.58 11.68 770,954
04/14/2015 11.95 12.1 11.925 11.99 615,295
04/13/2015 11.95 12.06 11.815 12 518,211
04/10/2015 11.92 12.08 11.87 11.97 541,835
04/09/2015 11.86 11.92 11.61 11.91 612,021
04/08/2015 11.43 11.7618 11.43 11.76 495,913
04/07/2015 11.6 11.69 11.41 11.41 476,629
04/06/2015 11.57 11.79 11.47 11.6 530,070
04/02/2015 11.4 11.82 11.354 11.68 1,182,797
04/01/2015 11.38 11.38 11.19 11.28 546,500
03/31/2015 11.46 11.52 11.3 11.4 417,492
03/30/2015 11.6 11.7 11.48 11.49 527,817
03/27/2015 11.54 11.65 11.47 11.55 368,703
03/26/2015 11.52 11.64 11.4001 11.51 399,212
03/25/2015 11.79 11.87 11.58 11.6 515,676
03/24/2015 11.81 11.91 11.73 11.83 309,794
03/23/2015 11.76 11.9 11.67 11.82 344,441
03/20/2015 12.03 12.08 11.785 11.79 690,244
03/19/2015 11.7 12.07 11.62 12 809,503
03/18/2015 11.74 11.794 11.6 11.7 419,768
03/17/2015 11.6 11.78 11.58 11.74 323,305
03/16/2015 11.63 11.748 11.59 11.59 383,394
03/13/2015 11.72 11.84 11.38 11.53 427,183
03/12/2015 11.16 11.73 11.16 11.68 764,792
03/11/2015 11.28 11.3 11.025 11.08 631,508
03/10/2015 11.29 11.33 11.15 11.29 469,965
03/09/2015 11.25 11.44 11.25 11.36 372,713
03/06/2015 11.43 11.495 11.2 11.21 609,482
03/05/2015 11.57 11.75 11.45 11.51 325,679
03/04/2015 11.71 11.75 11.5 11.51 549,508
03/03/2015 11.91 11.9459 11.64 11.73 669,306
03/02/2015 11.51 12.06 11.51 11.91 785,454
02/27/2015 11.73 11.78 11.49 11.51 630,761
02/26/2015 11.86 11.95 11.7 11.8 472,994
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?