Historical Prices for Denny's Corp (DENN)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for Denny's Corp. (DENN)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
1/7/09	2.00	2.02	1.86	1.96	194,169	-0.07	-3.45%
1/6/09	2.04	2.08	1.98	2.03	591,206	0.02	1.00%
1/5/09	2.06	2.06	1.95	2.01	346,293	-0.02	-0.99%
1/2/09	1.99	2.04	1.97	2.03	148,842	0.04	2.01%
12/31/08	1.88	2.02	1.84	1.99	227,474	0.11	5.85%
12/30/08	1.95	2.008	1.87	1.88	312,950	-0.04	-2.08%
12/29/08	2.00	2.05	1.86	1.92	227,860	-0.08	-4.00%
12/26/08	2.02	2.10	1.98	2.00	165,882	-0.01	-0.50%
12/24/08	2.25	2.25	1.92	2.01	170,914	-0.08	-3.83%
12/23/08	2.10	2.13	2.01	2.09	154,396	0.02	0.97%
12/22/08	2.15	2.21	1.93	2.07	554,323	-0.06	-2.82%
12/19/08	2.16	2.22	1.83	2.13	743,259	0.13	6.50%
12/18/08	2.14	2.39	1.98	2.00	486,862	-0.08	-3.85%
12/17/08	1.94	2.14	1.89	2.08	284,343	0.10	5.05%
12/16/08	1.81	1.98	1.77	1.98	393,265	0.21	11.86%
12/15/08	1.90	2.04	1.59	1.77	255,444	-0.12	-6.35%
12/12/08	1.79	1.91	1.75	1.89	152,730	0.04	2.16%
12/11/08	1.97	1.97	1.80	1.85	300,757	-0.16	-7.96%
12/10/08	1.92	2.04	1.87	2.01	249,126	0.12	6.35%
12/9/08	1.93	1.97	1.80	1.89	244,285	-0.07	-3.57%
12/8/08	1.85	1.97	1.85	1.96	365,731	0.11	5.95%
12/5/08	1.69	1.85	1.59	1.85	152,983	0.12	6.94%
12/4/08	1.76	1.85	1.70	1.73	128,890	-0.07	-3.89%
12/3/08	1.66	1.88	1.63	1.80	193,179	0.08	4.65%
12/2/08	1.61	1.73	1.61	1.72	166,566	0.15	9.55%
12/1/08	1.80	1.83	1.56	1.57	272,528	-0.29	-15.59%
11/28/08	1.83	1.87	1.76	1.86	98,331	–	–
11/26/08	1.78	1.86	1.54	1.86	379,197	0.01	0.54%
11/25/08	1.85	1.85	1.57	1.85	541,045	0.01	0.54%
11/24/08	1.55	1.85	1.43	1.84	508,613	0.31	20.26%
11/21/08	1.41	1.53	1.28	1.53	320,538	0.15	10.87%
11/20/08	1.32	1.46	1.29	1.38	251,369	0.05	3.76%
11/19/08	1.44	1.45	1.33	1.33	252,400	-0.11	-7.64%
11/18/08	1.55	1.58	1.39	1.44	426,582	-0.10	-6.49%
11/17/08	1.58	1.62	1.53	1.54	121,279	-0.05	-3.14%
11/14/08	1.62	1.65	1.52	1.59	199,906	-0.06	-3.64%
11/13/08	1.52	1.65	1.4312	1.65	585,967	0.14	9.27%
11/12/08	1.57	1.64	1.45	1.51	738,045	-0.09	-5.62%
11/11/08	1.65	1.65	1.55	1.60	346,249	–	–
11/10/08	1.67	1.68	1.58	1.60	415,350	-0.01	-0.62%
11/7/08	1.65	1.65	1.55	1.61	258,350	0.07	4.55%
11/6/08	1.63	1.63	1.54	1.54	596,871	-0.10	-6.10%
11/5/08	1.72	1.73	1.64	1.64	351,266	-0.11	-6.29%
11/4/08	1.89	1.89	1.73	1.75	491,316	-0.05	-2.78%
11/3/08	1.79	1.89	1.75	1.80	309,255	0.01	0.56%
10/31/08	1.78	1.80	1.63	1.79	993,055	-0.01	-0.56%
10/30/08	1.64	1.80	1.5401	1.80	1,350,612	0.26	16.88%
10/29/08	1.75	1.82	1.54	1.54	1,264,970	0.26	20.31%
10/28/08	1.36	1.46	1.18	1.28	2,437,246	-0.01	-0.78%
10/27/08	1.41	1.50	1.29	1.29	276,422	-0.12	-8.51%
10/24/08	1.51	1.55	1.39	1.41	714,876	-0.17	-10.76%
10/23/08	1.75	1.77	1.56	1.58	533,941	-0.14	-8.14%
10/22/08	1.78	1.95	1.72	1.72	201,117	-0.10	-5.49%
10/21/08	1.90	1.95	1.82	1.82	197,045	-0.13	-6.67%
10/20/08	1.91	2.005	1.88	1.95	347,201	0.07	3.72%
10/17/08	1.81	2.13	1.77	1.88	927,806	-0.01	-0.53%
10/16/08	1.835	1.97	1.70	1.89	871,586	0.04	2.16%
10/15/08	2.04	2.08	1.85	1.85	458,546	-0.23	-11.06%
10/14/08	2.50	2.60	1.95	2.08	849,469	-0.07	-3.26%
10/13/08	2.25	2.25	2.00	2.15	678,819	-0.04	-1.83%
10/10/08	1.93	2.31	1.75	2.19	867,731	0.13	6.31%
10/9/08	1.94	2.15	1.71	2.06	853,128	0.17	8.99%