NasdaqCM - Delayed Quote USD

Denny's Corporation (DENN)

Compare
6.33
-0.09
(-1.40%)
At close: January 31 at 4:00:02 PM EST
6.33
0.00
(0.00%)
After hours: January 31 at 4:03:05 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20256.406.486.296.336.33329,900
Jan 30, 20256.466.586.386.426.42412,900
Jan 29, 20256.376.586.326.386.38674,000
Jan 28, 20256.686.686.336.346.341,355,300
Jan 27, 20256.376.746.376.706.70853,800
Jan 24, 20256.376.536.256.406.40739,800
Jan 23, 20256.206.466.106.436.43754,300
Jan 22, 20256.266.296.136.236.23897,000
Jan 21, 20255.966.425.966.256.251,211,800
Jan 17, 20255.856.135.825.935.931,216,800
Jan 16, 20255.905.905.635.785.78811,500
Jan 15, 20255.756.035.755.905.901,165,700
Jan 14, 20255.675.805.585.615.611,235,800
Jan 13, 20255.665.725.455.625.62823,100
Jan 10, 20255.705.745.515.615.611,082,500
Jan 8, 20256.066.085.735.815.81651,300
Jan 7, 20256.536.566.096.156.15572,300
Jan 6, 20256.426.596.396.406.40800,300
Jan 3, 20256.326.446.176.416.41659,200
Jan 2, 20256.176.436.146.276.27743,600
Dec 31, 20246.176.216.016.056.05721,200
Dec 30, 20245.976.235.756.136.13768,400
Dec 27, 20245.936.095.886.096.09654,400
Dec 26, 20245.826.035.756.006.00611,500
Dec 24, 20245.825.905.765.875.87512,100
Dec 23, 20245.935.935.655.775.77676,600
Dec 20, 20245.726.035.725.875.871,450,900
Dec 19, 20245.795.895.765.825.82685,100
Dec 18, 20246.296.305.705.735.73575,900
Dec 17, 20246.366.436.206.266.26558,900
Dec 16, 20246.306.496.256.396.39505,700
Dec 13, 20246.226.366.166.276.27633,700
Dec 12, 20246.226.296.166.256.25393,700
Dec 11, 20246.436.436.116.226.22820,300
Dec 10, 20246.066.445.896.376.37911,500
Dec 9, 20246.276.356.006.076.07735,100
Dec 6, 20246.326.416.176.276.27667,000
Dec 5, 20246.276.356.196.286.28638,600
Dec 4, 20246.306.416.246.276.27586,000
Dec 3, 20246.526.556.276.336.33705,300
Dec 2, 20246.536.596.446.526.52502,500
Nov 29, 20246.406.616.356.566.56318,500
Nov 27, 20246.396.576.316.366.36964,800
Nov 26, 20246.606.616.236.336.33853,900
Nov 25, 20246.296.826.296.656.652,324,000
Nov 22, 20246.406.486.246.256.25468,800
Nov 21, 20246.286.476.226.396.39684,000
Nov 20, 20246.206.286.116.276.27794,400
Nov 19, 20246.386.526.256.266.26644,100
Nov 18, 20246.596.696.416.506.50719,600
Nov 15, 20246.606.636.456.546.54661,500
Nov 14, 20246.636.706.456.526.52495,100
Nov 13, 20246.766.896.626.636.63782,300
Nov 12, 20246.977.026.686.706.70660,800
Nov 11, 20247.067.146.906.996.99411,900
Nov 8, 20247.017.156.926.996.99376,400
Nov 7, 20247.377.447.027.087.08623,900
Nov 6, 20247.487.737.207.397.39873,800
Nov 5, 20246.587.096.487.067.06645,000
Nov 4, 20246.536.616.346.576.57728,800
Nov 1, 20246.496.596.456.516.51444,100
Oct 31, 20246.606.686.416.416.41498,600
Oct 30, 20246.566.806.546.626.62453,800
Oct 29, 20246.686.856.596.616.61484,300
Oct 28, 20246.556.746.536.706.70636,700
Oct 25, 20246.516.766.396.566.561,040,500
Oct 24, 20245.556.265.516.266.261,228,900
Oct 23, 20245.415.935.405.505.501,696,700
Oct 22, 20246.316.315.375.475.472,561,600
Oct 21, 20246.656.666.466.646.64669,600
Oct 18, 20246.726.726.576.656.65378,900
Oct 17, 20246.686.716.606.696.69390,200
Oct 16, 20246.546.736.506.716.71439,500
Oct 15, 20246.306.546.216.476.47840,400
Oct 14, 20246.336.426.186.346.34529,100
Oct 11, 20246.046.376.036.346.34553,100
Oct 10, 20245.966.045.896.036.03490,300
Oct 9, 20246.056.166.006.006.00352,500
Oct 8, 20246.196.226.046.056.05298,800
Oct 7, 20246.396.396.066.186.18463,300
Oct 4, 20246.356.536.336.406.40490,500
Oct 3, 20246.336.446.196.196.19546,600
Oct 2, 20246.506.566.396.406.40700,300
Oct 1, 20246.466.786.466.586.58673,000
Sep 30, 20246.646.706.416.456.45399,300
Sep 27, 20246.746.826.626.656.65339,800
Sep 26, 20246.596.786.556.676.67502,700
Sep 25, 20246.476.496.406.456.45337,800
Sep 24, 20246.526.626.446.466.46392,500
Sep 23, 20246.556.666.436.526.52391,500
Sep 20, 20246.826.836.546.556.55850,900
Sep 19, 20246.946.966.786.856.85512,200
Sep 18, 20246.626.856.536.686.68512,900
Sep 17, 20246.626.716.556.616.61666,900
Sep 16, 20246.336.546.236.526.52843,100
Sep 13, 20245.916.385.856.376.371,144,600
Sep 12, 20245.895.925.765.865.86614,000
Sep 11, 20245.865.875.645.845.84623,400
Sep 10, 20245.875.915.785.855.85324,400
Sep 9, 20246.026.055.835.885.88545,300
Sep 6, 20246.106.156.016.046.04404,200
Sep 5, 20246.226.235.996.076.07375,100
Sep 4, 20246.126.306.126.206.20406,000
Sep 3, 20246.456.546.146.156.15570,100
Aug 30, 20246.606.646.376.546.54598,700
Aug 29, 20246.286.676.276.606.60913,900
Aug 28, 20246.276.286.176.276.27296,300
Aug 27, 20246.256.316.146.296.29344,500
Aug 26, 20246.276.376.236.276.27545,700
Aug 23, 20246.116.366.116.256.25409,300
Aug 22, 20246.266.266.076.086.08301,800
Aug 21, 20246.176.336.146.296.29334,500
Aug 20, 20246.266.296.146.166.16275,900
Aug 19, 20246.186.326.186.296.29362,200
Aug 16, 20246.136.186.086.156.15701,600
Aug 15, 20245.976.255.936.156.15830,500
Aug 14, 20245.905.905.715.815.81665,500
Aug 13, 20245.705.915.675.855.85921,200
Aug 12, 20245.825.855.595.635.63757,100
Aug 9, 20245.825.885.735.815.81935,900
Aug 8, 20245.926.045.745.795.79738,500
Aug 7, 20246.146.175.815.845.84916,000
Aug 6, 20246.086.256.016.026.02972,300
Aug 5, 20246.276.356.036.086.081,009,600
Aug 2, 20246.836.886.486.586.58665,000
Aug 1, 20247.337.416.977.007.001,000,400
Jul 31, 20247.107.616.797.367.361,293,000
Jul 30, 20247.547.707.467.657.65889,100
Jul 29, 20247.497.557.367.487.48560,100
Jul 26, 20247.427.577.297.457.45735,800
Jul 25, 20247.127.447.097.367.36545,900
Jul 24, 20247.417.417.047.077.07402,400
Jul 23, 20247.477.637.407.417.41454,200
Jul 22, 20247.287.577.157.537.53685,400
Jul 19, 20247.297.297.107.217.21526,800
Jul 18, 20247.447.627.247.257.25892,000
Jul 17, 20247.427.627.427.537.53434,400
Jul 16, 20247.147.537.147.517.51595,200
Jul 15, 20247.207.337.107.147.14604,000
Jul 12, 20247.027.226.947.157.15496,200
Jul 11, 20246.627.076.596.946.94550,700
Jul 10, 20246.496.566.416.536.53399,800
Jul 9, 20246.606.686.466.496.49624,100
Jul 8, 20246.606.746.566.596.59485,900
Jul 5, 20246.476.556.446.536.53661,000
Jul 3, 20246.766.776.466.476.47456,500
Jul 2, 20246.746.866.736.776.77562,700
Jul 1, 20247.127.206.546.686.68611,200
Jun 28, 20247.077.177.037.107.101,370,700
Jun 27, 20246.927.086.867.067.06398,400
Jun 26, 20246.876.976.776.906.90662,800
Jun 25, 20247.087.186.926.926.92522,600
Jun 24, 20247.057.206.997.117.11614,700
Jun 21, 20247.127.287.037.067.061,147,400
Jun 20, 20246.567.206.527.127.121,002,400
Jun 18, 20246.656.696.416.436.43975,500
Jun 17, 20246.466.676.336.646.641,642,300
Jun 14, 20246.556.586.466.526.521,361,600
Jun 13, 20246.596.716.546.586.58815,000
Jun 12, 20246.776.936.626.626.62505,700
Jun 11, 20246.706.736.556.606.60597,900
Jun 10, 20246.906.906.676.756.75560,100
Jun 7, 20247.077.156.926.946.94430,600
Jun 6, 20247.207.287.127.167.16351,800
Jun 5, 20247.347.387.217.257.25473,300
Jun 4, 20247.447.467.277.317.31414,200
Jun 3, 20247.327.517.277.497.49512,100
May 31, 20247.047.317.017.307.30783,500
May 30, 20246.906.996.846.966.96629,400
May 29, 20246.936.956.776.826.82480,600
May 28, 20247.067.176.987.007.00517,700
May 24, 20247.207.257.047.067.06571,800
May 23, 20247.257.347.107.157.15693,300
May 22, 20247.337.457.247.287.28591,100
May 21, 20247.777.787.357.377.37453,200
May 20, 20247.837.847.657.747.74683,500
May 17, 20248.098.107.787.797.79602,000
May 16, 20248.228.258.138.148.14528,300
May 15, 20248.268.268.078.178.17297,400
May 14, 20248.178.278.058.178.17583,700
May 13, 20248.198.308.048.068.06496,900
May 10, 20248.068.178.038.158.15602,300
May 9, 20248.198.247.987.997.99646,900
May 8, 20247.998.157.938.158.15456,500
May 7, 20248.108.247.997.997.99649,900
May 6, 20248.188.298.078.118.11413,200
May 3, 20248.218.308.098.098.09750,300
May 2, 20248.078.197.958.068.06864,500
May 1, 20247.888.137.838.048.041,009,700
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 9, 20248.778.838.588.668.66348,200
Apr 8, 20248.448.818.448.788.78810,800
Apr 5, 20248.448.508.358.448.44457,400
Apr 4, 20248.758.858.468.498.49479,700
Apr 3, 20248.788.818.658.728.72455,200
Apr 2, 20248.818.828.598.778.77503,500
Apr 1, 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 8, 20249.429.539.309.329.32369,800
Mar 7, 20249.359.399.299.339.33267,300
Mar 6, 20249.179.329.109.289.28397,300
Mar 5, 20249.159.269.119.159.15390,200
Mar 4, 20249.229.409.169.169.16385,100
Mar 1, 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 9, 202410.2810.3810.1910.3710.37430,000
Feb 8, 202410.0810.3010.0410.3010.30355,700
Feb 7, 202410.1810.3310.0210.0410.04397,100
Feb 6, 202410.2410.3910.0510.1710.17411,400
Feb 5, 202410.4710.4710.1610.2610.26444,700
Feb 2, 202410.7410.7410.4710.5710.57526,600
Feb 1, 202410.7210.8810.3610.8610.86752,000

Related Tickers

BJRI BJ's Restaurants, Inc.
36.19
-1.76%
 
RRGB Red Robin Gourmet Burgers, Inc.
6.01
-5.80%
 
DRI Darden Restaurants, Inc.
195.24
-0.48%
 
JACK Jack in the Box Inc.
39.19
-1.63%
 
BLMN Bloomin' Brands, Inc.
12.56
-2.56%
 
CBRL Cracker Barrel Old Country Store, Inc.
64.98
+0.42%
 
TXRH Texas Roadhouse, Inc.
181.10
-0.85%
 
CAKE The Cheesecake Factory Incorporated
56.15
-0.04%
 
DIN Dine Brands Global, Inc.
30.38
-1.14%
 
WEN The Wendy's Company
14.83
-0.40%