The lowest closing price for Denny’s (DENN) in 2004 was $0.45, on January 8, 2004. It was up 971.4% for the year. The latest price is $4.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $4.60 | $4.60 | $4.45 | $4.50 | 695,307 |
December 30 2004 | $4.40 | $4.65 | $4.39 | $4.55 | 1,556,978 |
December 29 2004 | $4.40 | $4.42 | $4.38 | $4.40 | 137,011 |
December 28 2004 | $4.37 | $4.41 | $4.32 | $4.40 | 242,204 |
December 27 2004 | $4.39 | $4.39 | $4.35 | $4.37 | 59,612 |
December 23 2004 | $4.40 | $4.48 | $4.33 | $4.40 | 139,515 |
December 22 2004 | $4.49 | $4.49 | $4.33 | $4.33 | 146,548 |
December 21 2004 | $4.27 | $4.50 | $4.26 | $4.48 | 294,122 |
December 20 2004 | $4.30 | $4.32 | $4.23 | $4.26 | 309,950 |
December 17 2004 | $4.23 | $4.41 | $4.20 | $4.41 | 618,064 |
December 16 2004 | $4.11 | $4.20 | $4.00 | $4.20 | 565,416 |
December 15 2004 | $4.22 | $4.30 | $4.00 | $4.10 | 511,948 |
December 14 2004 | $4.26 | $4.33 | $4.22 | $4.23 | 193,737 |
December 13 2004 | $4.36 | $4.36 | $4.30 | $4.30 | 261,780 |
December 10 2004 | $4.38 | $4.50 | $4.35 | $4.35 | 779,850 |
December 09 2004 | $4.36 | $4.46 | $4.32 | $4.42 | 337,695 |
December 08 2004 | $4.45 | $4.46 | $4.36 | $4.40 | 529,720 |
December 07 2004 | $4.48 | $4.49 | $4.43 | $4.44 | 624,228 |
December 06 2004 | $4.40 | $4.45 | $4.37 | $4.45 | 234,031 |
December 03 2004 | $4.53 | $4.53 | $4.20 | $4.48 | 1,450,915 |
December 02 2004 | $4.46 | $4.56 | $4.46 | $4.53 | 5,576,221 |
December 01 2004 | $4.38 | $4.50 | $4.38 | $4.46 | 304,933 |
November 30 2004 | $4.49 | $4.49 | $4.36 | $4.40 | 111,428 |
November 29 2004 | $4.75 | $4.75 | $4.40 | $4.42 | 224,505 |
November 26 2004 | $4.65 | $4.70 | $4.58 | $4.68 | 119,104 |
Daily pricing data for Denny’s dates back to 1/8/1998, and may be incomplete.
