Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • DENNYS CORP Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    DENNYS CORP ( DENN ) prices from 10/30/2009 through 113009

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/30/09 2637882 2.5500 2.2000 2.4600 2.2000
    11/02/09 1762288 2.2900 2.1400 2.2700 2.1600
    11/03/09 1974545 2.2200 2.1400 2.1500 2.2100
    11/04/09 886552 2.2900 2.2200 2.2200 2.2600
    11/05/09 538550 2.3300 2.2700 2.2700 2.3000
    11/06/09 263348 2.3000 2.2300 2.2600 2.2900
    11/09/09 238192 2.3000 2.2700 2.3000 2.2900
    11/10/09 252803 2.3200 2.2500 2.2800 2.2700
    11/11/09 531266 2.3200 2.2500 2.2900 2.3000
    11/12/09 414437 2.3900 2.2300 2.3000 2.2300
    11/13/09 355267 2.3100 2.2100 2.2300 2.2400
    11/16/09 370369 2.3500 2.2700 2.2700 2.3300
    11/17/09 465209 2.4000 2.3100 2.3100 2.4000
    11/18/09 482291 2.4000 2.3300 2.3900 2.3500
    11/19/09 266320 2.3900 2.3000 2.3200 2.3000
    11/20/09 1023596 2.3200 2.1800 2.2900 2.1900
    11/23/09 1178585 2.2900 2.1600 2.2200 2.2700
    11/24/09 538344 2.2800 2.1800 2.2700 2.2100
    11/25/09 476805 2.2800 2.2000 2.2500 2.2600
    11/27/09 279528 2.2300 2.1600 2.1800 2.1600

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    DENNYS CORP ( DENN ) prices from 10/30/2009 through 113009

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/30/09 2637882 2.5500 2.2000 2.4600 2.2000
    11/02/09 1762288 2.2900 2.1400 2.2700 2.1600
    11/03/09 1974545 2.2200 2.1400 2.1500 2.2100
    11/04/09 886552 2.2900 2.2200 2.2200 2.2600
    11/05/09 538550 2.3300 2.2700 2.2700 2.3000
    11/06/09 263348 2.3000 2.2300 2.2600 2.2900
    11/09/09 238192 2.3000 2.2700 2.3000 2.2900
    11/10/09 252803 2.3200 2.2500 2.2800 2.2700
    11/11/09 531266 2.3200 2.2500 2.2900 2.3000
    11/12/09 414437 2.3900 2.2300 2.3000 2.2300
    11/13/09 355267 2.3100 2.2100 2.2300 2.2400
    11/16/09 370369 2.3500 2.2700 2.2700 2.3300
    11/17/09 465209 2.4000 2.3100 2.3100 2.4000
    11/18/09 482291 2.4000 2.3300 2.3900 2.3500
    11/19/09 266320 2.3900 2.3000 2.3200 2.3000
    11/20/09 1023596 2.3200 2.1800 2.2900 2.1900
    11/23/09 1178585 2.2900 2.1600 2.2200 2.2700
    11/24/09 538344 2.2800 2.1800 2.2700 2.2100
    11/25/09 476805 2.2800 2.2000 2.2500 2.2600
    11/27/09 279528 2.2300 2.1600 2.1800 2.1600

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: DENN

    Return

    as of November 30 2009
    1 Month -0.45%
    6 Month -13.10%
    YTD 10.05%
    1 Year 17.74%
    3 Year -52.18%
    5 Year —
    Calculate the value of

    or shares