Australia markets closed

Denny's Corporation (DENN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
8.06+0.02 (+0.25%)
At close: 04:00PM EDT
8.00 -0.06 (-0.74%)
After hours: 05:26PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20248.078.197.958.068.06864,500
01 May 20247.888.137.838.048.041,009,700
30 Apr 20248.198.238.018.028.02478,000
29 Apr 20248.118.268.118.218.21639,800
26 Apr 20248.248.408.068.078.07759,100
25 Apr 20248.308.348.228.258.25288,900
24 Apr 20248.298.418.238.388.38331,400
23 Apr 20248.238.418.238.358.35339,200
22 Apr 20248.238.328.128.208.20332,700
19 Apr 20248.008.198.008.178.17310,000
18 Apr 20248.138.138.038.068.06414,900
17 Apr 20248.298.358.128.138.13421,100
16 Apr 20248.318.328.188.258.25379,900
15 Apr 20248.398.508.188.308.30860,500
12 Apr 20248.488.558.378.418.41543,000
11 Apr 20248.478.518.328.508.50444,900
10 Apr 20248.468.548.338.488.48411,300
09 Apr 20248.778.838.588.668.66348,200
08 Apr 20248.448.818.448.788.78810,800
05 Apr 20248.448.508.358.448.44457,400
04 Apr 20248.758.858.468.498.49479,700
03 Apr 20248.788.818.658.728.72455,200
02 Apr 20248.818.828.598.778.77503,500
01 Apr 20248.969.018.868.928.92398,600
28 Mar 20249.049.258.918.968.96388,900
27 Mar 20248.709.068.699.069.06428,300
26 Mar 20248.648.788.598.648.64443,200
25 Mar 20248.668.728.468.558.55518,900
22 Mar 20249.019.048.618.648.64510,800
21 Mar 20249.099.118.918.958.95472,300
20 Mar 20249.009.158.959.119.11340,300
19 Mar 20248.819.028.819.009.00331,400
18 Mar 20248.928.948.788.808.80312,200
15 Mar 20248.869.028.768.928.92558,500
14 Mar 20248.929.008.818.938.93379,600
13 Mar 20249.189.278.908.928.92335,100
12 Mar 20249.129.309.069.189.18308,000
11 Mar 20249.309.369.119.169.16302,700
08 Mar 20249.429.539.309.329.32369,800
07 Mar 20249.359.399.299.339.33267,300
06 Mar 20249.179.329.109.289.28397,300
05 Mar 20249.159.269.119.159.15390,200
04 Mar 20249.229.409.169.169.16385,100
01 Mar 20249.229.349.109.199.19414,300
29 Feb 20249.329.359.119.239.23425,800
28 Feb 20249.209.379.199.229.22383,600
27 Feb 20249.329.409.229.269.26465,500
26 Feb 20249.219.299.149.259.25672,900
23 Feb 20249.089.329.049.189.18452,600
22 Feb 20249.119.239.059.129.12449,300
21 Feb 20249.159.329.019.119.11438,700
20 Feb 20249.259.409.129.149.14653,000
16 Feb 20249.379.529.289.329.32589,300
15 Feb 20249.329.569.309.479.47588,900
14 Feb 20249.049.538.879.309.301,255,900
13 Feb 202410.0510.139.869.919.91636,300
12 Feb 202410.3710.5310.3110.3410.34471,100
09 Feb 202410.2810.3810.1910.3710.37430,000
08 Feb 202410.0810.3010.0410.3010.30355,700
07 Feb 202410.1810.3310.0210.0410.04397,100
06 Feb 202410.2410.3910.0510.1710.17411,400
05 Feb 202410.4710.4710.1610.2610.26444,700
02 Feb 202410.7410.7410.4710.5710.57526,600
01 Feb 202410.7210.8810.3610.8610.86752,000
31 Jan 202410.8510.9710.6110.6310.63514,500
30 Jan 202411.1211.1210.8610.8610.86391,200
29 Jan 202410.8911.1610.8111.1411.14368,600
26 Jan 202410.9210.9710.7410.8610.86421,300
25 Jan 202410.9110.9310.7510.8710.87347,600
24 Jan 202410.8810.8810.6510.7310.73361,700
23 Jan 202411.0011.0810.7410.8010.80408,000
22 Jan 202410.9310.9910.8110.9510.95600,600
19 Jan 202410.8510.8510.7110.7410.74739,600
18 Jan 202410.5110.8010.4810.7810.78571,800
17 Jan 202410.2010.4710.1510.4510.45438,200
16 Jan 202410.3710.4410.2410.3310.33514,300
12 Jan 202410.7510.8710.4010.4310.43596,000
11 Jan 202410.6410.6910.4710.6210.62512,800
10 Jan 202410.5410.6910.5110.6410.64407,500
09 Jan 202410.5210.8710.5010.5910.59555,200
08 Jan 202410.3610.8510.3010.6710.671,146,800
05 Jan 202410.4910.6810.3910.3910.39752,800
04 Jan 202410.3610.5610.3010.4910.49558,500
03 Jan 202410.7810.8010.3910.4010.40436,500
02 Jan 202410.7910.9310.7510.8210.82604,600
29 Dec 202310.8611.0110.8410.8810.88379,700
28 Dec 202310.8510.9610.8110.8610.86365,700
27 Dec 202310.9710.9710.8310.9110.91344,700
26 Dec 202310.6810.9410.6210.9310.93346,700
22 Dec 202310.7110.7410.5910.6710.67351,900
21 Dec 202310.5210.7810.5110.6810.68442,900
20 Dec 202310.6710.7510.4010.4010.40396,100
19 Dec 202310.5610.7610.5010.6510.65469,000
18 Dec 202310.6010.6610.3810.5110.51675,700
15 Dec 202310.9810.9810.5810.5910.591,403,700
14 Dec 202310.8811.0210.7810.9310.93590,800
13 Dec 202310.4610.7910.3310.7910.79538,500
12 Dec 202310.5110.5910.4310.4810.48445,700
11 Dec 202310.3210.5310.3110.5110.51481,700
08 Dec 202310.2310.3110.2010.3010.30394,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...