Denny's Corp (DE8)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 5.95 | 6.1 | 5.95 | 632 | 6.04386382 | DE |
| 4 | -0.2 | -3.25203252033 | 6.15 | 6.35 | 5.95 | 531 | 6.17647612 | DE |
| 12 | -0.1 | -1.65289256198 | 6.05 | 6.9 | 5 | 488 | 6.18252094 | DE |
| 26 | -0.15 | -2.45901639344 | 6.1 | 6.95 | 5 | 478 | 6.38835994 | DE |
| 52 | -3.9 | -39.5939086294 | 9.85 | 9.9499999 | 5 | 454 | 6.88167813 | DE |
| 156 | -2.6 | -30.4093567251 | 8.55 | 9.9499999 | 5 | 479 | 7.12945145 | DE |
| 260 | -2.6 | -30.4093567251 | 8.55 | 9.9499999 | 5 | 479 | 7.12945145 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733952420 | 6.1 | 0.1 | 1.67 | 6.05 | 6.1 | 6.05 | 554 |
| 1733866020 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1733779620 | 6 | -0.25 | -4.00 | 5.95 | 6 | 5.95 | 709 |
| 1733520420 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1733434020 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1733347620 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1733261220 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1733174820 | 6.25 | 0.25 | 4.17 | 6.25 | 6.25 | 6.25 | 961 |
| 1732915620 | 6 | -0.05 | -0.83 | 6 | 6 | 6 | 500 |
| 1732829220 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1732742820 | 6.05 | -0.3 | -4.72 | 6.05 | 6.05 | 6.05 | 50 |
| 1732656420 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1732570020 | 6.35 | 0.35 | 5.83 | 6 | 6.35 | 6 | 1163 |
| 1732310820 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1732224420 | 6 | -0.15 | -2.44 | 6 | 6 | 6 | 14 |
| 1732137960 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1732051560 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1731965160 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1731705960 | 6.15 | -0.2 | -3.15 | 6.15 | 6.15 | 6.15 | 300 |
| 1731619560 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1731533160 | 6.35 | -0.2 | -3.05 | 6.35 | 6.35 | 6.35 | 1 |
| 1731446820 | 6.55 | 0.05 | 0.77 | 6.55 | 6.55 | 6.55 | 249 |
| 1731360420 | 6.5 | -0.4 | -5.80 | 6.5 | 6.5 | 6.5 | 590 |
| 1731101160 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1731014760 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 7 |
| 1730928360 | 6.9 | 0.7 | 11.29 | 6.9 | 6.9 | 6.9 | 1084 |
| 1730841960 | 6.2 | 0.2 | 3.33 | 6.2 | 6.2 | 6.2 | 75 |
| 1730755560 | 6 | -0.05 | -0.83 | 6 | 6 | 6 | 659 |
| 1730492820 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1730406420 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1730320020 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1730233620 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1730147220 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1729888020 | 6.05 | 0.6 | 11.01 | 6.05 | 6.05 | 6.05 | 674 |
| 1729801560 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1729715160 | 5.45 | 0.45 | 9.00 | 5.45 | 5.45 | 5.45 | 200 |
| 1729628760 | 5 | -1.2 | -19.35 | 5.15 | 5.15 | 5 | 400 |
| 1729542360 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1729283160 | 6.2 | 0.1 | 1.64 | 6.2 | 6.2 | 6.2 | 500 |
| 1729196760 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1729110360 | 6.1 | 0.35 | 6.09 | 6.1 | 6.1 | 6.1 | 2305 |
| 1729023960 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1728937560 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1728678360 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1728591960 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1728505560 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1728419160 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1728332760 | 5.75 | -0.25 | -4.17 | 5.8 | 5.8 | 5.75 | 9 |
| 1728073620 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1727987220 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1727900820 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1727814420 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1727728020 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1727468820 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1727382420 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1727296020 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1727209620 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1727123220 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1726864020 | 6 | -0.1 | -1.64 | 6 | 6 | 6 | 49 |
| 1726777560 | 6.1 | 0.15 | 2.52 | 6.05 | 6.1 | 6.05 | 169 |
| 1726691220 | 5.95 | 0.55 | 10.19 | 5.95 | 5.95 | 5.95 | 378 |
| 1726556400 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1726470000 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1726210800 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1726124400 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
