DENN - Denny's Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
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
May 28, 2019 19.31 19.66 19.09 19.14 19.14 344,000
May 24, 2019 19.46 19.55 19.20 19.32 19.32 225,700
May 23, 2019 19.50 19.57 19.20 19.44 19.44 440,700
May 22, 2019 19.59 19.76 19.43 19.47 19.47 310,600
May 21, 2019 19.65 19.83 19.58 19.58 19.58 241,100
May 20, 2019 19.51 19.66 19.40 19.65 19.65 287,400
May 17, 2019 19.49 19.76 19.49 19.55 19.55 371,900
May 16, 2019 19.41 19.83 19.36 19.54 19.54 424,500
May 15, 2019 19.19 19.48 19.10 19.43 19.43 488,900
May 14, 2019 19.14 19.49 19.11 19.20 19.20 249,200
May 13, 2019 19.12 19.54 19.05 19.19 19.19 424,600
May 10, 2019 19.39 19.51 19.25 19.32 19.32 372,800
May 09, 2019 19.40 19.50 19.24 19.41 19.41 330,700
May 08, 2019 19.65 19.71 19.36 19.44 19.44 483,000
May 07, 2019 19.67 19.93 19.45 19.65 19.65 303,500
May 06, 2019 18.99 19.70 18.99 19.69 19.69 604,200
May 03, 2019 19.28 19.40 19.10 19.19 19.19 368,200
May 02, 2019 19.16 19.38 18.98 19.19 19.19 418,600
May 01, 2019 19.78 20.41 19.11 19.11 19.11 669,200
Apr 30, 2019 18.76 18.85 18.40 18.62 18.62 521,900
Apr 29, 2019 18.97 18.97 18.72 18.83 18.83 309,500
Apr 26, 2019 18.91 19.13 18.83 18.95 18.95 368,400
Apr 25, 2019 17.91 18.82 17.81 18.80 18.80 404,400
Apr 24, 2019 17.69 18.35 17.68 17.94 17.94 441,400
Apr 23, 2019 17.53 17.72 17.12 17.66 17.66 252,800
Apr 22, 2019 17.08 17.58 17.06 17.54 17.54 394,600
Apr 18, 2019 16.93 17.29 16.93 17.14 17.14 222,700
Apr 17, 2019 17.17 17.35 16.74 16.96 16.96 396,400
Apr 16, 2019 17.56 17.65 17.06 17.18 17.18 371,600
Apr 15, 2019 17.50 17.57 17.33 17.53 17.53 370,000
Apr 12, 2019 17.70 17.72 17.52 17.53 17.53 289,900
Apr 11, 2019 17.76 17.85 17.65 17.70 17.70 237,400
Apr 10, 2019 17.59 17.80 17.42 17.74 17.74 203,700
Apr 09, 2019 18.01 18.02 17.57 17.59 17.59 318,200
Apr 08, 2019 18.41 18.48 18.01 18.05 18.05 292,400
Apr 05, 2019 18.36 18.60 18.21 18.53 18.53 1,053,400
Apr 04, 2019 18.11 18.36 17.96 18.35 18.35 285,700
Apr 03, 2019 18.32 18.32 18.04 18.11 18.11 275,500
Apr 02, 2019 18.39 18.39 17.98 18.08 18.08 283,900
Apr 01, 2019 18.36 18.52 18.26 18.42 18.42 337,800
Mar 29, 2019 18.48 18.52 18.28 18.35 18.35 380,800
Mar 28, 2019 18.55 18.64 18.31 18.43 18.43 273,900
Mar 27, 2019 18.50 18.64 18.36 18.53 18.53 266,700
Mar 26, 2019 18.23 18.53 18.23 18.50 18.50 286,700
Mar 25, 2019 17.71 18.41 16.84 18.23 18.23 1,130,800
Mar 22, 2019 17.74 18.00 17.74 17.84 17.84 345,700
Mar 21, 2019 17.63 17.93 17.43 17.82 17.82 339,900
Mar 20, 2019 17.92 17.92 17.50 17.65 17.65 263,500
Mar 19, 2019 18.00 18.00 17.71 17.95 17.95 985,800
Mar 18, 2019 17.99 18.18 17.88 17.99 17.99 297,100
Mar 15, 2019 18.00 18.24 17.75 18.00 18.00 1,114,700
Mar 14, 2019 18.03 18.13 17.65 17.98 17.98 237,500
Mar 13, 2019 17.50 18.07 17.44 18.04 18.04 404,400
Mar 12, 2019 17.61 17.73 17.41 17.49 17.49 245,700
Mar 11, 2019 17.56 17.67 17.33 17.61 17.61 338,700
Mar 08, 2019 17.32 17.57 17.23 17.56 17.56 355,500
Mar 07, 2019 17.17 17.42 17.03 17.33 17.33 418,800
Mar 06, 2019 17.25 17.42 17.04 17.25 17.25 474,900
Mar 05, 2019 17.42 17.55 17.20 17.20 17.20 247,400
Mar 04, 2019 17.43 17.44 17.29 17.40 17.40 241,600
Mar 01, 2019 17.58 17.67 17.38 17.43 17.43 272,500
Feb 28, 2019 17.55 17.63 17.38 17.46 17.46 308,800
Feb 27, 2019 17.65 17.79 17.46 17.55 17.55 321,600
Feb 26, 2019 18.29 18.38 17.67 17.67 17.67 575,100
Feb 25, 2019 18.41 18.57 18.00 18.28 18.28 482,300
Feb 22, 2019 17.85 18.33 17.84 18.33 18.33 332,300
Feb 21, 2019 17.77 17.88 17.60 17.86 17.86 302,500
Feb 20, 2019 17.62 17.97 17.59 17.87 17.87 243,100
Feb 19, 2019 17.71 17.84 17.60 17.63 17.63 303,100
Feb 15, 2019 17.63 18.12 17.63 17.74 17.74 532,600
Feb 14, 2019 17.50 17.91 17.35 17.58 17.58 380,300
Feb 13, 2019 18.11 18.11 17.30 17.59 17.59 1,060,600
Feb 12, 2019 18.18 18.72 18.12 18.23 18.23 590,900
Feb 11, 2019 18.06 18.37 17.97 18.24 18.24 519,500
Feb 08, 2019 17.71 17.98 17.69 17.94 17.94 229,800
Feb 07, 2019 17.85 17.90 17.62 17.72 17.72 222,800
Feb 06, 2019 17.59 17.87 17.55 17.84 17.84 388,900
Feb 05, 2019 17.44 17.80 17.40 17.67 17.67 267,900
Feb 04, 2019 17.52 17.64 17.37 17.49 17.49 301,100
Feb 01, 2019 17.78 17.88 17.46 17.50 17.50 280,800
Jan 31, 2019 17.66 17.76 17.43 17.69 17.69 613,300
Jan 30, 2019 17.62 17.78 17.43 17.60 17.60 428,700
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...