Skip to main content

Dine Brands Global, Inc. (NY: DIN )

36.59 +0.20 (+0.56%)
Streaming Delayed Price Updated: 12:40 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 56.05 55.61 55.61 55.61 92,843 -0.45(-0.81%)
Dec 30, 2013 56.23 56.44 55.72 56.07 55,781 -0.03(-0.06%)
Dec 27, 2013 56.54 56.54 55.82 56.10 52,479 -0.20(-0.35%)
Dec 26, 2013 56.39 56.79 56.20 56.30 46,863 +0.23(+0.42%)
Dec 24, 2013 56.23 56.38 55.85 56.07 35,358 +0.00(+0.00%)
Dec 23, 2013 55.85 56.21 55.56 56.07 93,197 +0.39(+0.69%)
Dec 20, 2013 55.47 55.88 54.84 55.68 316,211 +0.44(+0.80%)
Dec 19, 2013 56.04 56.04 54.60 55.24 108,292 -0.73(-1.30%)
Dec 18, 2013 55.47 56.07 54.86 55.97 113,371 +0.61(+1.09%)
Dec 17, 2013 55.50 55.81 54.85 55.36 82,474 -0.06(-0.11%)
Dec 16, 2013 55.10 56.00 55.10 55.42 93,368 +0.61(+1.10%)
Dec 13, 2013 54.50 55.39 54.31 54.81 159,156 +0.49(+0.89%)
Dec 12, 2013 54.59 55.17 54.12 54.33 103,204 -0.11(-0.21%)
Dec 11, 2013 54.59 54.62 54.06 54.44 153,218 +0.06(+0.11%)
Dec 10, 2013 55.79 55.90 54.29 54.38 121,482 -1.63(-2.91%)
Dec 09, 2013 55.82 56.17 55.06 56.01 132,440 +0.47(+0.84%)
Dec 06, 2013 55.56 55.87 55.06 55.55 78,783 +0.62(+1.13%)
Dec 05, 2013 54.97 55.26 54.61 54.93 101,254 -0.11(-0.19%)
Dec 04, 2013 55.44 55.71 54.90 55.03 152,982 -0.74(-1.32%)
Dec 03, 2013 54.89 55.90 54.51 55.77 436,991 +0.55(+1.00%)
Dec 02, 2013 55.97 55.97 54.92 55.22 152,097 -0.28(-0.50%)
Nov 29, 2013 55.61 55.77 54.99 55.50 56,817 +0.15(+0.27%)
Nov 27, 2013 55.40 55.50 55.18 55.34 102,118 +0.15(+0.26%)
Nov 26, 2013 55.63 55.87 55.12 55.20 135,832 -0.44(-0.79%)
Nov 25, 2013 55.90 56.56 55.38 55.64 115,317 +0.13(+0.23%)
Nov 22, 2013 55.67 56.00 55.28 55.52 118,281 -0.18(-0.33%)
Nov 21, 2013 54.58 55.84 54.58 55.70 113,324 +1.31(+2.41%)
Nov 20, 2013 53.88 54.66 53.83 54.39 110,331 +0.65(+1.20%)
Nov 19, 2013 54.38 54.69 53.50 53.74 87,877 -0.55(-1.01%)
Nov 18, 2013 54.76 54.84 54.06 54.29 71,390 -0.34(-0.63%)
Nov 15, 2013 54.34 54.75 54.09 54.63 122,502 +0.22(+0.41%)
Nov 14, 2013 54.47 54.50 54.12 54.41 61,982 +0.65(+1.21%)
Nov 12, 2013 53.69 53.96 53.33 53.75 106,520 +0.27(+0.51%)
Nov 11, 2013 53.40 53.58 52.80 53.48 106,234 +0.15(+0.27%)
Nov 08, 2013 53.02 53.53 52.72 53.34 119,932 +0.26(+0.48%)
Nov 07, 2013 53.68 53.83 52.88 53.08 153,741 -0.44(-0.81%)
Nov 06, 2013 54.27 54.27 53.34 53.52 131,596 -0.55(-1.02%)
Nov 05, 2013 53.15 54.33 53.15 54.07 111,412 +0.89(+1.67%)
Nov 04, 2013 53.38 53.62 53.07 53.18 213,797 -0.13(-0.24%)
Nov 01, 2013 54.13 54.24 52.34 53.31 383,886 -0.83(-1.54%)
Oct 31, 2013 54.64 55.01 53.92 54.14 275,046 -0.44(-0.80%)
Oct 30, 2013 52.82 54.84 52.20 54.57 411,595 +1.81(+3.43%)
Oct 29, 2013 48.81 52.85 48.81 52.76 696,010 +5.60(+11.87%)
Oct 28, 2013 48.00 48.20 47.16 47.16 307,285 -0.82(-1.72%)
Oct 25, 2013 48.27 48.27 47.53 47.99 130,753 -0.01(-0.03%)
Oct 24, 2013 47.78 48.20 47.42 48.00 97,029 +0.40(+0.85%)
Oct 23, 2013 48.00 48.00 47.32 47.60 114,202 -0.46(-0.95%)
Oct 22, 2013 48.03 48.73 48.03 48.05 163,935 +0.10(+0.21%)
Oct 21, 2013 48.05 48.22 47.68 47.96 118,680 -0.18(-0.38%)
Oct 18, 2013 48.49 48.81 47.79 48.14 164,763 +0.04(+0.08%)
Oct 17, 2013 46.97 48.11 46.63 48.10 185,691 +1.08(+2.30%)
Oct 16, 2013 46.64 47.26 46.45 47.02 126,787 +0.73(+1.58%)
Oct 15, 2013 46.21 47.02 46.14 46.29 187,211 -0.14(-0.30%)
Oct 14, 2013 46.11 46.91 45.75 46.43 186,802 +0.24(+0.53%)
Oct 11, 2013 44.56 46.29 44.46 46.18 148,737 +1.39(+3.09%)
Oct 10, 2013 44.49 44.99 44.48 44.80 134,153 +0.60(+1.36%)
Oct 09, 2013 43.58 44.60 43.51 44.20 148,660 +0.60(+1.38%)
Oct 08, 2013 44.25 44.47 43.56 43.60 121,763 -0.55(-1.24%)
Oct 07, 2013 43.94 44.45 43.80 44.14 131,638 +0.01(+0.03%)
Oct 04, 2013 44.15 44.73 43.93 44.13 268,829 -0.14(-0.31%)
Oct 03, 2013 45.34 45.57 44.21 44.27 186,438 -1.39(-3.05%)
Oct 02, 2013 45.25 45.90 44.86 45.66 108,914 -0.07(-0.14%)
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.