Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dine Brands Global, Inc. (NY: DIN )

43.83 +0.16 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 17.78 18.67 17.47 17.95 433,773 +0.22(+1.24%)
May 28, 2009 18.09 18.27 16.94 17.73 484,011 +0.06(+0.33%)
May 27, 2009 18.60 18.84 17.43 17.67 506,763 -0.78(-4.21%)
May 26, 2009 16.70 18.82 16.70 18.45 651,969 +1.52(+8.99%)
May 22, 2009 17.58 17.96 16.68 16.93 438,082 -0.51(-2.93%)
May 21, 2009 17.82 18.27 16.68 17.44 725,294 -1.00(-5.44%)
May 20, 2009 18.70 19.83 18.14 18.45 710,191 +0.06(+0.32%)
May 19, 2009 17.88 18.90 16.96 18.39 841,606 +0.38(+2.08%)
May 18, 2009 16.92 18.43 16.64 18.01 650,832 +1.42(+8.59%)
May 15, 2009 16.96 18.62 16.14 16.59 721,950 -0.74(-4.30%)
May 14, 2009 17.35 18.04 16.51 17.33 1,244,686 +0.03(+0.19%)
May 13, 2009 16.83 17.83 15.95 17.30 1,638,747 +0.23(+1.33%)
May 12, 2009 18.60 18.81 16.82 17.07 1,202,847 -1.52(-8.18%)
May 11, 2009 19.34 19.42 18.45 18.59 900,658 -0.65(-3.36%)
May 08, 2009 20.26 20.27 18.18 19.24 1,370,902 -0.07(-0.37%)
May 07, 2009 20.72 21.53 19.22 19.31 1,184,286 -1.57(-7.50%)
May 06, 2009 21.81 22.20 19.99 20.88 1,085,399 -1.03(-4.70%)
May 05, 2009 21.72 22.21 21.21 21.91 958,290 -0.37(-1.66%)
May 04, 2009 21.75 22.28 21.69 22.28 1,461,131 +0.52(+2.38%)
May 01, 2009 20.39 22.03 20.39 21.76 1,131,753 +1.02(+4.90%)
Apr 30, 2009 19.49 22.47 19.49 20.74 1,983,214 +1.26(+6.48%)
Apr 29, 2009 18.60 20.39 18.45 19.48 1,717,599 +1.09(+5.95%)
Apr 28, 2009 18.30 19.90 17.80 18.39 3,302,005 +1.46(+8.65%)
Apr 27, 2009 15.92 17.28 15.59 16.92 1,413,091 +0.49(+2.99%)
Apr 24, 2009 14.55 16.57 14.47 16.43 1,293,591 +1.81(+12.35%)
Apr 23, 2009 14.29 15.69 13.89 14.63 792,303 +0.17(+1.21%)
Apr 22, 2009 12.12 14.63 11.97 14.45 1,153,755 +2.07(+16.68%)
Apr 21, 2009 11.54 12.50 11.49 12.39 550,013 +0.71(+6.04%)
Apr 20, 2009 11.65 12.30 11.58 11.68 541,461 -0.39(-3.22%)
Apr 17, 2009 11.44 12.70 11.34 12.07 737,644 +0.76(+6.70%)
Apr 16, 2009 11.05 11.43 10.88 11.31 903,299 +0.47(+4.30%)
Apr 15, 2009 10.94 11.31 10.46 10.84 679,070 -0.28(-2.56%)
Apr 14, 2009 11.25 12.17 10.71 11.13 550,387 -0.34(-2.94%)
Apr 13, 2009 10.71 11.86 10.32 11.47 744,283 +0.56(+5.17%)
Apr 09, 2009 9.899 11.17 9.795 10.90 825,889 +1.32(+13.78%)
Apr 08, 2009 9.420 9.614 9.193 9.582 421,340 +0.35(+3.79%)
Apr 07, 2009 9.452 9.614 9.090 9.232 394,168 -0.10(-1.04%)
Apr 06, 2009 8.760 9.413 8.384 9.329 434,332 +0.13(+1.41%)
Apr 03, 2009 9.485 9.485 8.902 9.200 605,856 -0.31(-3.27%)
Apr 02, 2009 8.572 10.12 8.455 9.511 1,159,965 +1.24(+14.95%)
Apr 01, 2009 7.478 8.468 6.785 8.274 495,606 +0.60(+7.76%)
Mar 31, 2009 7.368 7.970 7.271 7.678 534,667 +0.49(+6.85%)
Mar 30, 2009 7.445 7.510 6.960 7.186 378,212 -1.17(-13.95%)
Mar 26, 2009 7.730 8.371 7.633 8.352 491,660 +0.80(+10.63%)
Mar 25, 2009 7.290 7.931 6.966 7.549 636,413 +0.22(+3.00%)
Mar 24, 2009 7.225 7.594 6.856 7.329 708,198 -0.14(-1.91%)
Mar 23, 2009 6.921 7.471 6.856 7.471 742,545 +1.22(+19.46%)
Mar 20, 2009 7.225 7.355 6.099 6.254 622,004 -0.87(-12.18%)
Mar 19, 2009 6.675 7.432 6.973 7.122 629,364 +0.08(+1.10%)
Mar 18, 2009 6.675 7.549 6.507 7.044 979,525 +0.62(+9.57%)
Mar 17, 2009 5.633 6.643 5.348 6.429 656,093 +0.82(+14.53%)
Mar 16, 2009 5.788 6.377 5.503 5.613 509,769 -0.06(-1.14%)
Mar 13, 2009 5.723 5.872 5.464 5.678 0 -0.03(-0.45%)
Mar 12, 2009 4.843 5.814 4.681 5.704 623,164 +0.84(+17.15%)
Mar 11, 2009 4.312 4.966 4.169 4.869 580,327 +0.62(+14.46%)
Mar 10, 2009 3.833 4.389 3.687 4.254 620,393 +0.73(+20.77%)
Mar 09, 2009 3.781 3.904 3.438 3.522 588,551 -0.32(-8.26%)
Mar 06, 2009 4.474 4.474 3.632 3.839 0 -0.48(-11.09%)
Mar 05, 2009 4.538 4.869 4.266 4.318 492,101 -0.39(-8.38%)
Mar 04, 2009 4.849 4.956 4.648 4.713 661,023 -0.01(-0.27%)
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.