Skip to main content

Dine Brands Global, Inc. (NY: DIN )

38.56 +1.49 (+4.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 10.31 11.07 10.19 10.77 607,592 +0.61(+6.04%)
Sep 29, 2008 11.43 12.35 9.682 10.15 627,700 -1.40(-12.11%)
Sep 26, 2008 11.73 12.01 11.04 11.55 0 -0.40(-3.37%)
Sep 25, 2008 11.46 12.29 11.46 11.96 148,413 +0.61(+5.35%)
Sep 24, 2008 11.96 11.96 10.41 11.35 495,778 -0.61(-5.07%)
Sep 23, 2008 12.38 12.40 11.23 11.96 457,782 -0.59(-4.68%)
Sep 22, 2008 12.98 13.59 12.50 12.54 355,046 -0.61(-4.66%)
Sep 19, 2008 14.50 16.06 12.65 13.16 0 +0.41(+3.21%)
Sep 18, 2008 12.11 14.05 12.11 12.75 1,255,227 +0.45(+3.69%)
Sep 17, 2008 10.99 12.29 10.79 12.29 783,799 +0.80(+7.00%)
Sep 16, 2008 10.21 11.94 9.579 11.49 1,064,305 +1.71(+17.50%)
Sep 15, 2008 10.70 11.21 9.522 9.777 837,611 -1.42(-12.66%)
Sep 12, 2008 11.33 11.90 10.97 11.20 513,356 -0.13(-1.13%)
Sep 11, 2008 11.19 11.35 10.72 11.32 642,955 -0.19(-1.66%)
Sep 10, 2008 11.50 12.13 10.35 11.51 1,290,310 +0.17(+1.46%)
Sep 09, 2008 13.63 14.30 11.29 11.35 1,535,618 -3.96(-25.87%)
Sep 08, 2008 15.22 15.60 14.55 15.31 430,450 +1.11(+7.83%)
Sep 05, 2008 13.87 14.26 13.56 14.20 0 +0.14(+1.00%)
Sep 04, 2008 14.10 14.16 13.82 14.06 309,285 -0.17(-1.17%)
Sep 03, 2008 13.97 14.44 13.84 14.22 831,988 +0.10(+0.68%)
Sep 02, 2008 12.80 14.91 12.80 14.13 1,128,021 +1.44(+11.38%)
Aug 29, 2008 12.47 12.99 12.31 12.68 203,306 -0.01(-0.10%)
Aug 28, 2008 12.80 12.80 11.27 12.70 483,180 +1.23(+10.75%)
Aug 27, 2008 12.27 12.39 11.39 11.46 574,626 -0.93(-7.47%)
Aug 26, 2008 12.17 12.53 11.88 12.39 350,289 -0.25(-1.97%)
Aug 25, 2008 12.83 13.55 11.97 12.64 248,480 -0.37(-2.85%)
Aug 22, 2008 12.46 13.21 12.46 13.01 317,899 +0.42(+3.30%)
Aug 21, 2008 12.77 12.88 12.36 12.59 300,210 -0.28(-2.18%)
Aug 20, 2008 13.49 13.56 12.71 12.87 398,089 -0.54(-4.00%)
Aug 19, 2008 13.79 13.79 12.95 13.41 629,023 -0.49(-3.49%)
Aug 18, 2008 15.90 15.90 13.79 13.90 1,051,789 -1.72(-11.04%)
Aug 15, 2008 17.11 17.11 15.57 15.62 0 -0.77(-4.68%)
Aug 14, 2008 16.64 17.24 16.35 16.39 357,387 -0.24(-1.46%)
Aug 13, 2008 18.36 19.63 16.48 16.63 810,851 -1.65(-9.05%)
Aug 12, 2008 18.04 18.99 17.82 18.28 302,248 +0.22(+1.24%)
Aug 11, 2008 17.22 19.91 17.22 18.06 360,131 +0.36(+2.06%)
Aug 08, 2008 16.60 17.90 16.41 17.70 319,352 +1.42(+8.75%)
Aug 07, 2008 16.09 16.34 15.70 16.27 341,655 -0.01(-0.04%)
Aug 06, 2008 15.49 16.58 15.02 16.28 593,170 +0.82(+5.29%)
Aug 05, 2008 15.18 15.94 14.75 15.46 415,276 +0.89(+6.14%)
Aug 04, 2008 15.00 15.00 14.00 14.57 502,919 -0.12(-0.83%)
Aug 01, 2008 14.80 14.80 14.38 14.69 334,948 -0.06(-0.43%)
Jul 31, 2008 14.77 14.91 14.49 14.75 239,637 -0.10(-0.69%)
Jul 30, 2008 15.24 15.24 14.34 14.85 643,047 -0.11(-0.73%)
Jul 29, 2008 14.96 16.32 13.82 14.96 1,082,772 -0.65(-4.17%)
Jul 28, 2008 16.67 16.67 15.04 15.61 330,263 -0.67(-4.12%)
Jul 25, 2008 16.00 16.76 15.97 16.29 295,409 +0.21(+1.31%)
Jul 24, 2008 18.38 18.38 16.00 16.07 396,423 -2.29(-12.48%)
Jul 23, 2008 15.71 18.43 15.50 18.37 689,396 +2.78(+17.87%)
Jul 22, 2008 14.37 16.68 13.87 15.58 679,102 +0.86(+5.86%)
Jul 21, 2008 14.68 15.14 14.41 14.72 280,900 +0.12(+0.79%)
Jul 18, 2008 14.49 15.02 14.18 14.61 437,083 +0.26(+1.78%)
Jul 17, 2008 14.10 14.90 13.32 14.35 488,972 +0.79(+5.79%)
Jul 16, 2008 13.81 13.95 12.78 13.56 548,572 +0.28(+2.12%)
Jul 15, 2008 14.30 14.36 11.93 13.28 1,683,697 -1.27(-8.73%)
Jul 14, 2008 17.30 18.23 14.52 14.55 1,535,510 -2.70(-15.66%)
Jul 11, 2008 20.56 20.76 15.35 17.26 2,058,180 -4.69(-21.36%)
Jul 10, 2008 23.39 23.39 21.77 21.94 228,494 -1.45(-6.20%)
Jul 09, 2008 24.71 24.88 23.31 23.39 270,214 -1.32(-5.32%)
Jul 08, 2008 22.86 24.89 22.81 24.71 429,934 +1.88(+8.22%)
Jul 07, 2008 22.35 23.34 21.91 22.83 289,794 +0.64(+2.88%)
Jul 04, 2008 21.89 22.89 20.76 22.19 608,699 +0.00(+0.00%)
Jul 03, 2008 21.89 22.89 20.76 22.19 608,699 +0.30(+1.37%)
Jul 02, 2008 22.93 22.93 21.76 21.89 289,770 -1.17(-5.07%)
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.