Denny's Corp (DE8)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1719520020 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1719433620 | 6.55 | -0.1 | -1.50 | 6.55 | 6.55 | 6.55 | 2750 |
| 1719347220 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1719260820 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 7 |
| 1719001620 | 6.65 | 0.85 | 14.66 | 6.65 | 6.65 | 6.65 | 1500 |
| 1718915220 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1718828820 | 5.8 | -0.2 | -3.33 | 5.8 | 5.8 | 5.8 | 200 |
| 1718742420 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1718656020 | 6 | -0.1 | -1.64 | 6 | 6 | 6 | 1 |
| 1718396820 | 6.1 | -0.15 | -2.40 | 6.1 | 6.1 | 6.1 | 15 |
| 1718310420 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1718224020 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1718137620 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1718051220 | 6.25 | -0.3 | -4.58 | 6.25 | 6.25 | 6.25 | 3200 |
| 1717792020 | 6.55 | -0.15 | -2.24 | 6.55 | 6.55 | 6.55 | 8 |
| 1717705620 | 6.7 | -0.15 | -2.19 | 6.7 | 6.7 | 6.7 | 13 |
| 1717619220 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1717532820 | 6.85 | 0.4 | 6.20 | 6.85 | 6.85 | 6.85 | 77 |
| 1717446420 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1717187220 | 6.45 | -0.4 | -5.84 | 6.45 | 6.45 | 6.45 | 135 |
| 1717100820 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1717014420 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1716928020 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1716841620 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1716582420 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1716496020 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1716409620 | 6.85 | -0.7 | -9.27 | 6.85 | 6.85 | 6.85 | 54 |
| 1716323220 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1716236820 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1715977620 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1715891220 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 666 |
| 1715804820 | 7.55 | 0.05 | 0.67 | 7.55 | 7.55 | 7.55 | 5 |
| 1715718420 | 7.5 | -0.05 | -0.66 | 7.5 | 7.5 | 7.5 | 325 |
| 1715632020 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1715372820 | 7.55 | -0.05 | -0.66 | 7.55 | 7.55 | 7.55 | 13 |
| 1715286420 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1715200020 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1715113620 | 7.6 | -0.35 | -4.40 | 7.6 | 7.6 | 7.6 | 257 |
| 1715027220 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1714768020 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1714681620 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1714508820 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1714422420 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1714163220 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1714076820 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1713990420 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1713904020 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1713817620 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1713558420 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1713472020 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1713385620 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1713299220 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1713212820 | 7.95 | 0.05 | 0.63 | 7.95 | 7.95 | 7.95 | 300 |
| 1712953560 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1712867160 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1712780760 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1712694360 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1712607960 | 7.9 | 0.05 | 0.64 | 7.9 | 7.9 | 7.9 | 6 |
| 1712348820 | 7.85 | -0.65 | -7.65 | 7.85 | 7.85 | 7.85 | 760 |
| 1712210400 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1712124000 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1712037600 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
