Canada markets open in 8 hours 5 minutes

Denny's Corporation (DENN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
8.02-0.19 (-2.31%)
At close: 04:00PM EDT
8.04 +0.02 (+0.25%)
After hours: 06:27PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20248.198.238.018.028.02478,000
Apr 29, 20248.118.268.118.218.21639,800
Apr 26, 20248.248.408.068.078.07759,100
Apr 25, 20248.308.348.228.258.25288,900
Apr 24, 20248.298.418.238.388.38331,400
Apr 23, 20248.238.418.238.358.35339,200
Apr 22, 20248.238.328.128.208.20332,700
Apr 19, 20248.008.198.008.178.17310,000
Apr 18, 20248.138.138.038.068.06414,900
Apr 17, 20248.298.358.128.138.13421,100
Apr 16, 20248.318.328.188.258.25379,900
Apr 15, 20248.398.508.188.308.30860,500
Apr 12, 20248.488.558.378.418.41543,000
Apr 11, 20248.478.518.328.508.50444,900
Apr 10, 20248.468.548.338.488.48411,300
Apr 09, 20248.778.838.588.668.66348,200
Apr 08, 20248.448.818.448.788.78810,800
Apr 05, 20248.448.508.358.448.44457,400
Apr 04, 20248.758.858.468.498.49479,700
Apr 03, 20248.788.818.658.728.72455,200
Apr 02, 20248.818.828.598.778.77503,500
Apr 01, 20248.969.018.868.928.92398,600
Mar 28, 20249.049.258.918.968.96388,900
Mar 27, 20248.709.068.699.069.06428,300
Mar 26, 20248.648.788.598.648.64443,200
Mar 25, 20248.668.728.468.558.55518,900
Mar 22, 20249.019.048.618.648.64510,800
Mar 21, 20249.099.118.918.958.95472,300
Mar 20, 20249.009.158.959.119.11340,300
Mar 19, 20248.819.028.819.009.00331,400
Mar 18, 20248.928.948.788.808.80312,200
Mar 15, 20248.869.028.768.928.92558,500
Mar 14, 20248.929.008.818.938.93379,600
Mar 13, 20249.189.278.908.928.92335,100
Mar 12, 20249.129.309.069.189.18308,000
Mar 11, 20249.309.369.119.169.16302,700
Mar 08, 20249.429.539.309.329.32369,800
Mar 07, 20249.359.399.299.339.33267,300
Mar 06, 20249.179.329.109.289.28397,300
Mar 05, 20249.159.269.119.159.15390,200
Mar 04, 20249.229.409.169.169.16385,100
Mar 01, 20249.229.349.109.199.19414,300
Feb 29, 20249.329.359.119.239.23425,800
Feb 28, 20249.209.379.199.229.22383,600
Feb 27, 20249.329.409.229.269.26465,500
Feb 26, 20249.219.299.149.259.25672,900
Feb 23, 20249.089.329.049.189.18452,600
Feb 22, 20249.119.239.059.129.12449,300
Feb 21, 20249.159.329.019.119.11438,700
Feb 20, 20249.259.409.129.149.14653,000
Feb 16, 20249.379.529.289.329.32589,300
Feb 15, 20249.329.569.309.479.47588,900
Feb 14, 20249.049.538.879.309.301,255,900
Feb 13, 202410.0510.139.869.919.91636,300
Feb 12, 202410.3710.5310.3110.3410.34471,100
Feb 09, 202410.2810.3810.1910.3710.37430,000
Feb 08, 202410.0810.3010.0410.3010.30355,700
Feb 07, 202410.1810.3310.0210.0410.04397,100
Feb 06, 202410.2410.3910.0510.1710.17411,400
Feb 05, 202410.4710.4710.1610.2610.26444,700
Feb 02, 202410.7410.7410.4710.5710.57526,600
Feb 01, 202410.7210.8810.3610.8610.86752,000
Jan 31, 202410.8510.9710.6110.6310.63514,500
Jan 30, 202411.1211.1210.8610.8610.86391,200
Jan 29, 202410.8911.1610.8111.1411.14368,600
Jan 26, 202410.9210.9710.7410.8610.86421,300
Jan 25, 202410.9110.9310.7510.8710.87347,600
Jan 24, 202410.8810.8810.6510.7310.73361,700
Jan 23, 202411.0011.0810.7410.8010.80408,000
Jan 22, 202410.9310.9910.8110.9510.95600,600
Jan 19, 202410.8510.8510.7110.7410.74739,600
Jan 18, 202410.5110.8010.4810.7810.78571,800
Jan 17, 202410.2010.4710.1510.4510.45438,200
Jan 16, 202410.3710.4410.2410.3310.33514,300
Jan 12, 202410.7510.8710.4010.4310.43596,000
Jan 11, 202410.6410.6910.4710.6210.62512,800
Jan 10, 202410.5410.6910.5110.6410.64407,500
Jan 09, 202410.5210.8710.5010.5910.59555,200
Jan 08, 202410.3610.8510.3010.6710.671,146,800
Jan 05, 202410.4910.6810.3910.3910.39752,800
Jan 04, 202410.3610.5610.3010.4910.49558,500
Jan 03, 202410.7810.8010.3910.4010.40436,500
Jan 02, 202410.7910.9310.7510.8210.82604,600
Dec 29, 202310.8611.0110.8410.8810.88379,700
Dec 28, 202310.8510.9610.8110.8610.86365,700
Dec 27, 202310.9710.9710.8310.9110.91344,700
Dec 26, 202310.6810.9410.6210.9310.93346,700
Dec 22, 202310.7110.7410.5910.6710.67351,900
Dec 21, 202310.5210.7810.5110.6810.68442,900
Dec 20, 202310.6710.7510.4010.4010.40396,100
Dec 19, 202310.5610.7610.5010.6510.65469,000
Dec 18, 202310.6010.6610.3810.5110.51675,700
Dec 15, 202310.9810.9810.5810.5910.591,403,700
Dec 14, 202310.8811.0210.7810.9310.93590,800
Dec 13, 202310.4610.7910.3310.7910.79538,500
Dec 12, 202310.5110.5910.4310.4810.48445,700
Dec 11, 202310.3210.5310.3110.5110.51481,700
Dec 08, 202310.2310.3110.2010.3010.30394,900
Dec 07, 202310.0010.289.9310.2810.28495,000
Dec 06, 20239.9710.209.959.999.99522,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...