DENNYS Historical Stock Price

Below is the stock price history for Dennys DENN. Data is recorded each day for the historical open, high, low, close and volume. The Dennys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Dennys Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-15 13.41 13.57 13.38 13.41 12,164
2017-12-14 13.59 13.63 13.26 13.31 15,006
2017-12-13 13.26 13.65 13.26 13.61 17,243
2017-12-12 13.35 13.35 13.225 13.255 11,066
2017-12-11 13.28 13.30 13.18 13.27 6,656
2017-12-08 13.26 13.36 13.26 13.27 3,812
2017-12-07 13.25 13.39 13.22 13.31 5,851
2017-12-06 13.47 13.47 13.27 13.27 4,944
2017-12-05 13.59 13.59 13.38 13.41 8,586
2017-12-04 13.51 13.76 13.51 13.61 12,486
2017-12-01 13.43 13.45 13.05 13.36 11,655
2017-11-30 13.61 13.62 13.42 13.555 15,481
2017-11-29 13.27 13.69 13.21 13.60 11,814
2017-11-28 12.96 13.255 12.94 13.15 15,176
2017-11-27 12.78 12.91 12.76 12.86 11,258
2017-11-24 12.65 12.83 12.58 12.825 11,711
2017-11-22 12.49 12.72 12.34 12.67 29,871
2017-11-21 12.60 12.60 12.475 12.49 10,066
2017-11-20 12.63 12.63 12.42 12.60 10,521
2017-11-17 12.51 12.70 12.50 12.68 7,241
2017-11-16 12.46 12.61 12.46 12.53 10,317
2017-11-15 12.43 12.525 12.34 12.45 7,438
2017-11-14 12.50 12.55 12.44 12.48 7,063
2017-11-13 12.23 12.44 12.23 12.355 4,239
2017-11-10 12.24 12.36 12.24 12.31 8,217
2017-11-09 12.20 12.25 12.11 12.23 6,024
2017-11-08 12.31 12.31 12.11 12.225 18,089
2017-11-07 12.58 12.61 12.285 12.30 9,716
2017-11-06 12.76 12.775 12.61 12.615 6,137
2017-11-03 13.13 13.13 12.88 12.90 12,874

» More Dennys Stock Price History

To see other companies like Dennys (DENN), view our stock market today for news, and other data.