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
2018-10-19 14.42 14.46 14.28 14.42 6,917
2018-10-18 14.67 14.74 14.45 14.46 8,691
2018-10-17 14.38 14.71 14.37 14.66 10,796
2018-10-16 14.51 14.53 14.41 14.52 6,933
2018-10-15 14.26 14.49 14.20 14.46 7,161
2018-10-12 14.13 14.26 14.05 14.23 17,631
2018-10-11 14.11 14.20 13.95 13.95 18,472
2018-10-10 14.22 14.40 14.16 14.16 14,012
2018-10-09 14.32 14.35 14.04 14.04 17,863
2018-10-08 13.78 13.94 13.73 13.94 19,061
2018-10-05 13.62 13.64 13.34 13.64 22,206
2018-10-04 13.75 13.75 13.55 13.60 11,475
2018-10-03 13.68 13.86 13.54 13.76 19,299
2018-10-02 14.11 14.23 13.88 13.91 8,921
2018-10-01 14.51 14.51 14.25 14.25 8,740
2018-09-28 14.465 14.81 14.465 14.69 3,416
2018-09-27 14.12 14.47 14.12 14.38 8,802
2018-09-26 13.92 14.02 13.88 13.94 16,194
2018-09-25 14.10 14.10 13.85 13.85 6,306
2018-09-24 14.16 14.16 13.90 13.94 11,576
2018-09-21 14.37 14.58 14.25 14.25 19,268
2018-09-20 13.97 14.035 13.87 14.03 4,145
2018-09-19 14.35 14.36 13.91 13.92 3,166
2018-09-18 14.45 14.52 14.40 14.41 14,223
2018-09-17 14.44 14.55 14.41 14.41 3,387
2018-09-14 14.48 14.57 14.46 14.52 741
2018-09-13 14.37 14.62 14.37 14.46 6,460
2018-09-12 14.18 14.35 14.08 14.30 25,464
2018-09-11 15.15 15.15 15.005 15.005 5,267
2018-09-10 15.19 15.29 15.14 15.20 5,699

» More Dennys Stock Price History

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