Quantcast
DENN

Denny's Corporation Common Stock Historical Stock Prices

$14.25
*  
0.23
1.64%
Get DENN Alerts
*Delayed - data as of Sep. 21, 2018  -  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 21-JUN-2018 TO 21-SEP-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.
16:00 14.02 14.59 13.92 14.25 799,481
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
09/13/2018 14.34 14.64 14.33 14.5 192,767
09/12/2018 14.65 14.65 14.04 14.3 458,497
09/11/2018 15.18 15.24 15 15 131,908
09/10/2018 15.28 15.29 15.12 15.21 131,018
09/07/2018 15.15 15.27 15.08 15.22 193,872
09/06/2018 15.2 15.43 15.14 15.15 288,034
09/05/2018 15.04 15.19 14.89 15.19 951,640
09/04/2018 15.05 15.18 14.87 15.03 172,856
08/31/2018 14.85 15.1 14.7985 15.07 274,419
08/30/2018 15.22 15.31 15.04 15.08 177,445
08/29/2018 15.18 15.33 15.15 15.28 189,852
08/28/2018 15.22 15.3 15.07 15.15 201,515
08/27/2018 15.43 15.46 15.17 15.22 209,991
08/24/2018 15.25 15.51 15.23 15.35 119,830
08/23/2018 15.15 15.31 15.09 15.23 133,094
08/22/2018 15.04 15.25 15.03 15.16 134,322
08/21/2018 14.95 15.15 14.8826 15.03 153,902
08/20/2018 14.89 14.99 14.84 14.89 94,519
08/17/2018 14.71 14.89 14.633 14.84 123,666
08/16/2018 14.75 14.9 14.72 14.77 126,109
08/15/2018 14.57 14.79 14.5 14.68 137,474
08/14/2018 14.53 14.82 14.48 14.66 267,098
08/13/2018 14.71 14.77 14.49 14.54 195,111
08/10/2018 14.92 15.01 14.73 14.73 188,856
08/09/2018 14.94 15.16 14.91 14.97 389,469
08/08/2018 15.09 15.09 14.76 14.9 191,651
08/07/2018 15.06 15.24 15.01 15.09 168,442
08/06/2018 14.88 15.03 14.84 15.01 181,143
08/03/2018 14.98 15.054 14.65 14.87 356,948
08/02/2018 14.78 15.04 14.68 15.01 238,081
08/01/2018 14.52 14.88 14.45 14.76 334,063
07/31/2018 14.83 15.11 14.0125 14.55 870,091
07/30/2018 15.6 15.8 15.44 15.52 338,575
07/27/2018 15.63 15.79 15.55 15.66 237,985
07/26/2018 15.55 15.7 15.47 15.56 97,679
07/25/2018 15.63 15.83 15.4701 15.54 99,053
07/24/2018 15.87 15.9 15.49 15.65 147,600
07/23/2018 15.84 15.99 15.8 15.83 136,034
07/20/2018 15.86 16.06 15.77 15.89 171,287
07/19/2018 15.87 16.2 15.3 15.89 734,250
07/18/2018 15.72 15.985 15.71 15.95 385,166
07/17/2018 15.71 16.05 15.685 15.71 201,670
07/16/2018 15.89 15.94 15.59 15.71 217,518
07/13/2018 15.87 16.14 15.87 15.9 184,928
07/12/2018 15.83 15.94 15.73 15.91 271,952
07/11/2018 15.66 15.87 15.66 15.75 173,463
07/10/2018 16.03 16.14 15.69 15.7 272,054
07/09/2018 16.34 16.38 15.99 16 237,604
07/06/2018 16.45 16.55 16.26 16.29 105,591
07/05/2018 16.27 16.44 16.12 16.41 123,805
07/03/2018 16.26 16.295 16.03 16.22 86,867
07/02/2018 15.9 16.24 15.79 16.22 177,778
06/29/2018 16.22 16.36 15.91 15.93 194,595
06/28/2018 16.07 16.25 15.96 16.2 146,522
06/27/2018 16.44 16.49 16.08 16.09 340,789
06/26/2018 16.3 16.58 16.21 16.45 137,913
06/25/2018 16.43 16.66 16.05 16.25 152,664
06/22/2018 16.4 16.65 16.31 16.53 321,583
06/21/2018 16.4 16.57 16.25 16.39 169,984
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for DENN

Research Brokers before you trade

Want to trade FX?

Smart Portfolio