DENN - Denny's Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Oct 17, 2019 21.73 21.95 21.64 21.83 21.83 193,226
Oct 16, 2019 21.57 21.74 21.43 21.73 21.73 273,200
Oct 15, 2019 21.64 21.78 21.48 21.61 21.61 392,400
Oct 14, 2019 21.91 22.03 21.46 21.63 21.63 252,600
Oct 11, 2019 22.33 22.35 21.88 21.89 21.89 357,100
Oct 10, 2019 22.35 22.39 21.96 22.16 22.16 287,200
Oct 09, 2019 22.50 22.58 22.21 22.29 22.29 301,000
Oct 08, 2019 22.68 22.77 22.35 22.43 22.43 348,600
Oct 07, 2019 22.73 23.05 22.69 22.78 22.78 370,400
Oct 04, 2019 22.40 22.89 22.40 22.86 22.86 347,400
Oct 03, 2019 22.48 22.65 22.26 22.44 22.44 223,000
Oct 02, 2019 22.53 22.71 22.43 22.48 22.48 392,800
Oct 01, 2019 22.83 23.05 22.57 22.60 22.60 523,500
Sep 30, 2019 22.44 22.87 22.44 22.77 22.77 659,500
Sep 27, 2019 22.70 22.96 22.34 22.37 22.37 486,900
Sep 26, 2019 22.98 23.05 22.65 22.73 22.73 232,200
Sep 25, 2019 22.78 22.98 22.71 22.90 22.90 224,700
Sep 24, 2019 22.94 23.11 22.58 22.70 22.70 925,800
Sep 23, 2019 23.20 23.39 22.87 22.89 22.89 324,300
Sep 20, 2019 23.02 23.48 23.02 23.27 23.27 1,635,700
Sep 19, 2019 22.82 23.07 22.69 23.04 23.04 441,900
Sep 18, 2019 22.66 22.83 22.26 22.59 22.59 657,400
Sep 17, 2019 22.55 22.73 22.49 22.54 22.54 300,000
Sep 16, 2019 22.55 22.73 22.42 22.47 22.47 414,400
Sep 13, 2019 22.85 22.99 22.51 22.64 22.64 245,500
Sep 12, 2019 23.04 23.04 22.72 22.79 22.79 462,700
Sep 11, 2019 23.10 23.25 22.72 22.98 22.98 288,100
Sep 10, 2019 23.31 23.43 22.69 22.99 22.99 407,400
Sep 09, 2019 23.31 23.40 23.03 23.39 23.39 330,300
Sep 06, 2019 23.60 23.71 23.28 23.31 23.31 236,900
Sep 05, 2019 23.79 23.88 23.47 23.61 23.61 344,300
Sep 04, 2019 23.35 23.73 23.24 23.61 23.61 420,700
Sep 03, 2019 23.63 23.82 23.30 23.33 23.33 605,200
Aug 30, 2019 23.52 23.66 23.36 23.59 23.59 252,300
Aug 29, 2019 23.52 23.67 23.41 23.49 23.49 335,300
Aug 28, 2019 23.06 23.43 23.05 23.37 23.37 302,900
Aug 27, 2019 23.52 23.57 23.06 23.08 23.08 395,700
Aug 26, 2019 23.13 23.53 23.08 23.52 23.52 221,700
Aug 23, 2019 23.46 23.66 23.04 23.07 23.07 357,400
Aug 22, 2019 23.27 23.65 23.26 23.51 23.51 286,000
Aug 21, 2019 23.32 23.39 23.18 23.27 23.27 360,700
Aug 20, 2019 23.08 23.34 23.05 23.20 23.20 329,400
Aug 19, 2019 22.89 23.29 22.76 23.06 23.06 459,300
Aug 16, 2019 22.54 23.05 22.51 22.84 22.84 449,900
Aug 15, 2019 22.46 22.84 22.34 22.42 22.42 631,400
Aug 14, 2019 22.50 22.64 22.03 22.40 22.40 546,400
Aug 13, 2019 22.65 22.91 22.55 22.60 22.60 471,600
Aug 12, 2019 22.64 22.72 22.34 22.64 22.64 303,400
Aug 09, 2019 22.59 22.72 22.43 22.63 22.63 508,400
Aug 08, 2019 22.27 22.67 22.25 22.58 22.58 703,000
Aug 07, 2019 22.08 22.43 21.97 22.24 22.24 420,200
Aug 06, 2019 22.05 22.34 21.88 22.12 22.12 753,700
Aug 05, 2019 22.17 22.17 21.59 21.95 21.95 474,100
Aug 02, 2019 22.33 22.52 22.13 22.17 22.17 382,900
Aug 01, 2019 22.67 22.85 22.23 22.46 22.46 866,800
Jul 31, 2019 22.25 23.55 22.01 22.59 22.59 1,728,600
Jul 30, 2019 21.80 21.94 21.48 21.68 21.68 789,700
Jul 29, 2019 22.10 22.10 21.72 21.76 21.76 470,700
Jul 26, 2019 22.19 22.20 21.90 21.95 21.95 543,200
Jul 25, 2019 21.68 22.18 21.68 21.98 21.98 965,600
Jul 24, 2019 21.49 21.70 21.40 21.70 21.70 360,500
Jul 23, 2019 21.83 21.88 21.29 21.49 21.49 381,500
Jul 22, 2019 21.64 21.84 21.51 21.76 21.76 461,500
Jul 19, 2019 21.42 21.81 21.42 21.58 21.58 542,000
Jul 18, 2019 21.81 22.00 21.44 21.45 21.45 703,300
Jul 17, 2019 21.55 21.82 21.50 21.73 21.73 420,500
Jul 16, 2019 21.89 21.89 21.48 21.50 21.50 307,500
Jul 15, 2019 21.77 21.97 21.60 21.91 21.91 411,300
Jul 12, 2019 21.23 21.75 21.23 21.71 21.71 343,100
Jul 11, 2019 21.56 21.60 21.40 21.49 21.49 216,700
Jul 10, 2019 21.33 21.53 21.26 21.51 21.51 311,500
Jul 09, 2019 21.10 21.46 21.10 21.24 21.24 320,300
Jul 08, 2019 21.64 21.64 21.05 21.10 21.10 339,400
Jul 05, 2019 21.07 21.63 21.06 21.62 21.62 266,800
Jul 03, 2019 20.75 21.21 20.75 21.16 21.16 227,900
Jul 02, 2019 20.50 20.78 20.44 20.74 20.74 252,900
Jul 01, 2019 20.56 20.69 20.24 20.50 20.50 322,000
Jun 28, 2019 20.45 20.57 20.22 20.53 20.53 815,700
Jun 27, 2019 19.77 20.48 19.77 20.47 20.47 421,000
Jun 26, 2019 20.10 20.13 19.75 19.77 19.77 475,600
Jun 25, 2019 20.25 20.48 20.12 20.13 20.13 430,800
Jun 24, 2019 20.25 20.31 20.14 20.23 20.23 271,400
Jun 21, 2019 20.33 20.39 20.13 20.15 20.15 497,700
Jun 20, 2019 20.52 20.61 20.32 20.45 20.45 333,600
Jun 19, 2019 20.46 20.53 20.24 20.49 20.49 413,400
Jun 18, 2019 20.87 21.00 20.47 20.48 20.48 355,000
Jun 17, 2019 20.91 21.14 20.79 20.83 20.83 333,900
Jun 14, 2019 20.65 20.95 20.55 20.80 20.80 323,700
Jun 13, 2019 20.71 20.79 20.61 20.64 20.64 264,500
Jun 12, 2019 20.64 20.87 20.51 20.62 20.62 367,100
Jun 11, 2019 19.80 20.80 19.60 20.62 20.62 378,200
Jun 10, 2019 20.62 20.85 20.47 20.72 20.72 337,900
Jun 07, 2019 20.56 20.83 20.46 20.64 20.64 357,600
Jun 06, 2019 20.27 20.67 20.22 20.65 20.65 375,100
Jun 05, 2019 19.89 20.17 19.74 20.16 20.16 399,700
Jun 04, 2019 19.75 20.21 19.73 19.79 19.79 748,200
Jun 03, 2019 19.59 19.77 19.41 19.53 19.53 828,400
May 31, 2019 19.44 19.80 19.33 19.68 19.68 304,900
May 30, 2019 19.00 19.60 19.00 19.53 19.53 339,800
May 29, 2019 19.19 19.20 18.90 19.00 19.00 532,000
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...