Quantcast
DENN

Historical Stock Prices

$16.58
*  
0.11
0.66%
Get DENN Alerts
*Delayed - data as of Dec. 14, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

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.
12/14/2018 16.56 17.03 16.5 16.58 394,293
12/13/2018 16.7 16.91 16.555 16.69 318,981
12/12/2018 16.62 17.09 16.4 16.7 174,983
12/11/2018 16.64 17.1 16.37 16.46 281,889
12/10/2018 16.15 16.51 16.03 16.18 104,057
12/07/2018 16.3 16.52 16.035 16.11 213,989
12/06/2018 16 16.8 15.5278 16.36 366,492
12/04/2018 16.41 16.7 15.91 16.06 270,379
12/03/2018 16.65 16.74 15.97 16.46 318,517
11/30/2018 16.73 16.99 16.515 16.54 293,411
11/29/2018 16.76 16.93 16.54 16.68 177,593
11/28/2018 16.53 16.84 16.4 16.83 230,402
11/27/2018 16.59 16.96 16.38 16.43 271,981
11/26/2018 17.02 17.02 16.52 16.655 192,466
11/23/2018 16.76 17.13 16.73 16.89 145,471
11/21/2018 16.69 17.09 16.54 16.87 233,523
11/20/2018 16.7 16.89 16.46 16.63 286,644
11/19/2018 16.96 17.5757 16.82 16.86 351,760
11/16/2018 16.8 17.1 16.72 16.92 292,247
11/15/2018 17.15 17.15 16.55 16.84 191,907
11/14/2018 16.46 17.39 16.46 17.24 552,779
11/13/2018 16.48 16.54 16.32 16.46 232,490
11/12/2018 16.27 16.59 16.21 16.4 261,151
11/09/2018 16.5 16.69 16.2 16.29 182,254
11/08/2018 16.7 16.89 16.44 16.51 173,166
11/07/2018 16.85 17 16.481 16.73 217,299
11/06/2018 16.87 17.09 16.75 16.93 216,614
11/05/2018 16.72 17.06 16.47 16.88 253,092
11/02/2018 17.01 17.38 16.46 16.74 575,659
11/01/2018 16.9 17.49 16.71 17.01 713,142
10/31/2018 15.25 18.16 15.24 17.35 2,703,442
10/30/2018 14.36 14.525 14.14 14.15 382,511
10/29/2018 14.45 14.86 14.23 14.39 368,900
10/26/2018 14.28 14.46 14.15 14.29 190,986
10/25/2018 14.08 14.51 14.0714 14.42 232,126
10/24/2018 14.51 14.57 14.02 14.04 222,571
10/23/2018 14.73 14.81 14.45 14.55 171,488
10/22/2018 14.42 14.87 14.41 14.77 178,617
10/19/2018 14.39 14.52 14.27 14.43 179,128
10/18/2018 14.6 14.78 14.41 14.42 221,033
10/17/2018 14.52 14.72 14.32 14.66 286,724
10/16/2018 14.62 14.75 14.39 14.52 216,769
10/15/2018 14.2 14.51 14.2 14.45 192,782
10/12/2018 14.07 14.27 14 14.23 333,874
10/11/2018 14.09 14.285 13.93 13.93 297,807
10/10/2018 14.06 14.42 14.02 14.15 317,720
10/09/2018 13.96 14.45 13.96 14.05 303,013
10/08/2018 13.67 13.96 13.67 13.92 242,860
10/05/2018 13.59 13.71 13.32 13.64 798,731
10/04/2018 13.69 13.84 13.55 13.59 238,953
10/03/2018 13.86 13.8768 13.53 13.76 376,898
10/02/2018 14.26 14.26 13.84 13.86 511,960
10/01/2018 14.74 14.74 14.23 14.27 383,491
09/28/2018 14.32 14.82 14.31 14.72 202,528
09/27/2018 13.97 14.49 13.97 14.34 324,181
09/26/2018 13.8 14.04 13.8 13.94 282,154
09/25/2018 13.99 14.12 13.82 13.83 211,323
09/24/2018 14.25 14.33 13.895 13.94 299,015
09/21/2018 14.02 14.59 13.92 14.25 808,031
09/20/2018 14.03 14.27 13.85 14.02 425,880
09/19/2018 14.36 14.44 13.9 13.93 204,515
09/18/2018 14.4 14.53 14.39 14.39 203,933
09/17/2018 14.5 14.555 14.4 14.41 106,307
09/14/2018 14.5 14.59 14.41 14.49 125,971
*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?

Smart Portfolio