Skip to main content

Dine Brands Global, Inc. (NY: DIN )

37.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 14.08 14.08 13.46 13.51 643,066 -0.67(-4.73%)
Oct 29, 2009 13.72 14.19 13.44 14.18 578,135 +0.73(+5.46%)
Oct 28, 2009 14.37 14.41 13.17 13.45 877,717 -0.99(-6.86%)
Oct 27, 2009 14.01 15.47 13.41 14.44 1,819,866 +0.64(+4.63%)
Oct 26, 2009 13.95 14.48 13.76 13.80 1,441,572 -0.08(-0.55%)
Oct 23, 2009 14.31 14.34 13.86 13.88 533,453 -0.36(-2.51%)
Oct 22, 2009 14.06 14.46 13.61 14.24 773,222 +0.15(+1.04%)
Oct 21, 2009 14.70 15.26 14.05 14.09 643,236 -0.76(-5.12%)
Oct 20, 2009 15.01 15.33 14.81 14.85 531,590 -1.10(-6.89%)
Oct 19, 2009 16.17 16.18 15.63 15.95 403,338 -0.18(-1.11%)
Oct 16, 2009 16.06 16.41 15.90 16.13 373,089 -0.10(-0.59%)
Oct 15, 2009 16.25 16.27 15.93 16.22 181,866 -0.10(-0.63%)
Oct 14, 2009 16.13 16.52 16.13 16.32 372,340 +0.47(+2.94%)
Oct 13, 2009 16.05 16.12 15.56 15.86 171,751 -0.27(-1.66%)
Oct 12, 2009 16.01 16.45 15.64 16.13 218,764 +0.38(+2.39%)
Oct 09, 2009 16.33 16.33 15.51 15.75 387,623 -0.41(-2.53%)
Oct 08, 2009 16.00 16.55 15.98 16.16 315,757 +0.39(+2.47%)
Oct 07, 2009 15.83 16.18 15.68 15.77 258,029 -0.23(-1.44%)
Oct 06, 2009 15.34 16.16 15.34 16.00 498,463 +0.63(+4.07%)
Oct 05, 2009 15.12 15.61 15.07 15.37 431,691 +0.40(+2.64%)
Oct 02, 2009 14.77 15.28 14.38 14.98 540,407 +0.01(+0.04%)
Oct 01, 2009 15.63 16.00 14.86 14.97 451,931 -0.84(-5.29%)
Sep 30, 2009 16.14 16.18 15.32 15.81 708,009 -0.65(-3.96%)
Sep 29, 2009 16.69 16.88 16.34 16.46 233,686 -0.39(-2.31%)
Sep 28, 2009 16.69 17.05 16.48 16.85 250,449 +0.26(+1.54%)
Sep 25, 2009 16.72 16.95 16.34 16.59 234,015 -0.27(-1.59%)
Sep 24, 2009 16.93 17.10 16.23 16.86 404,677 -0.25(-1.46%)
Sep 23, 2009 18.16 18.32 17.04 17.11 572,380 -1.15(-6.30%)
Sep 22, 2009 19.00 19.48 18.14 18.26 734,925 -0.49(-2.59%)
Sep 21, 2009 18.21 18.81 18.09 18.74 417,919 +0.14(+0.76%)
Sep 18, 2009 18.40 19.01 18.13 18.60 638,104 +0.33(+1.82%)
Sep 17, 2009 18.14 18.63 17.98 18.27 828,222 +0.48(+2.71%)
Sep 16, 2009 17.61 18.44 17.34 17.79 910,066 +0.32(+1.85%)
Sep 15, 2009 16.71 17.78 16.71 17.47 952,522 +1.25(+7.68%)
Sep 14, 2009 15.77 16.34 15.59 16.22 262,888 +0.20(+1.28%)
Sep 11, 2009 15.93 16.48 15.80 16.02 646,933 +0.08(+0.52%)
Sep 10, 2009 15.91 15.96 15.47 15.93 467,376 +0.07(+0.44%)
Sep 09, 2009 15.58 16.00 14.93 15.86 798,424 +0.38(+2.43%)
Sep 08, 2009 14.41 15.51 14.41 15.49 854,372 +1.07(+7.44%)
Sep 04, 2009 13.60 14.43 13.46 14.41 608,240 +0.80(+5.91%)
Sep 03, 2009 13.26 13.77 13.26 13.61 628,729 +0.42(+3.15%)
Sep 02, 2009 13.10 13.41 12.93 13.19 412,753 -0.02(-0.15%)
Sep 01, 2009 13.32 13.90 13.03 13.21 577,870 -0.25(-1.85%)
Aug 31, 2009 13.92 13.92 13.40 13.46 542,526 -0.53(-3.79%)
Aug 28, 2009 14.61 14.77 13.90 13.99 606,113 -0.56(-3.82%)
Aug 27, 2009 15.15 15.15 14.11 14.55 470,264 -0.24(-1.64%)
Aug 26, 2009 14.69 14.97 14.64 14.79 310,909 +0.08(+0.52%)
Aug 25, 2009 15.26 15.43 14.66 14.71 566,327 -0.38(-2.50%)
Aug 24, 2009 15.77 16.12 14.82 15.09 522,121 -0.77(-4.87%)
Aug 21, 2009 15.26 15.98 15.23 15.86 849,554 +0.82(+5.48%)
Aug 20, 2009 14.36 15.12 14.31 15.04 362,914 +0.54(+3.74%)
Aug 19, 2009 14.34 14.86 14.17 14.50 393,600 -0.14(-0.96%)
Aug 18, 2009 14.22 14.93 14.10 14.64 523,468 +0.24(+1.69%)
Aug 17, 2009 14.63 14.68 13.82 14.39 405,319 -0.84(-5.49%)
Aug 14, 2009 15.36 15.44 14.78 15.23 553,391 +0.01(+0.08%)
Aug 13, 2009 14.34 15.26 13.92 15.22 648,022 +1.05(+7.39%)
Aug 12, 2009 14.56 14.68 14.15 14.17 384,490 -0.41(-2.80%)
Aug 11, 2009 14.54 14.69 14.24 14.58 347,392 +0.06(+0.40%)
Aug 10, 2009 15.10 15.10 14.41 14.52 641,406 -0.59(-3.89%)
Aug 07, 2009 15.28 15.52 14.96 15.11 591,529 +0.17(+1.11%)
Aug 06, 2009 16.14 16.30 14.82 14.94 864,688 -1.36(-8.34%)
Aug 05, 2009 16.62 16.76 16.17 16.30 436,225 -0.34(-2.07%)
Aug 04, 2009 16.11 16.72 15.81 16.65 573,057 +0.33(+2.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.