Skip to main content

Dine Brands Global, Inc. (NY: DIN )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 32.93 33.02 32.38 32.59 234,709 -0.45(-1.37%)
Jan 30, 2007 32.97 33.19 32.84 33.05 50,598 -0.07(-0.22%)
Jan 29, 2007 32.85 33.18 32.75 33.12 130,902 +0.19(+0.58%)
Jan 26, 2007 33.10 33.13 32.57 32.93 78,018 -0.08(-0.24%)
Jan 25, 2007 33.53 33.56 32.83 33.01 149,998 -0.54(-1.61%)
Jan 24, 2007 33.33 33.57 33.26 33.55 97,605 +0.31(+0.94%)
Jan 23, 2007 33.30 33.70 33.14 33.24 136,777 -0.04(-0.13%)
Jan 22, 2007 32.86 33.59 32.50 33.28 321,705 +0.47(+1.44%)
Jan 19, 2007 32.64 33.02 32.55 32.81 86,832 +0.26(+0.79%)
Jan 18, 2007 32.50 33.08 32.37 32.55 418,168 -0.04(-0.13%)
Jan 17, 2007 32.88 33.10 32.53 32.59 284,328 -0.37(-1.13%)
Jan 16, 2007 33.13 33.35 32.96 32.97 372,303 -0.09(-0.28%)
Jan 12, 2007 32.63 33.33 32.56 33.06 171,217 +0.40(+1.24%)
Jan 11, 2007 32.45 33.13 32.42 32.66 505,001 +0.31(+0.97%)
Jan 10, 2007 32.17 32.50 32.04 32.34 146,734 +0.02(+0.06%)
Jan 09, 2007 32.12 32.34 31.69 32.32 69,205 +0.28(+0.86%)
Jan 08, 2007 31.96 32.26 31.67 32.05 86,832 +0.06(+0.19%)
Jan 05, 2007 32.21 32.47 31.95 31.99 193,578 -0.56(-1.71%)
Jan 04, 2007 32.61 32.62 32.18 32.55 204,187 -0.11(-0.34%)
Jan 03, 2007 32.37 33.21 32.31 32.66 224,263 +0.37(+1.14%)
Dec 29, 2006 32.56 32.75 32.27 32.29 84,874 -0.28(-0.85%)
Dec 28, 2006 32.78 32.93 32.55 32.56 59,575 -0.21(-0.65%)
Dec 27, 2006 32.02 32.78 32.02 32.78 54,188 +0.70(+2.20%)
Dec 26, 2006 31.74 32.24 31.74 32.07 77,039 +0.31(+0.98%)
Dec 22, 2006 32.05 32.06 31.74 31.76 45,211 -0.29(-0.90%)
Dec 21, 2006 32.14 32.58 31.79 32.05 70,837 -0.11(-0.34%)
Dec 20, 2006 31.95 32.48 31.92 32.16 60,880 +0.27(+0.85%)
Dec 19, 2006 31.78 32.02 31.68 31.89 81,446 -0.01(-0.04%)
Dec 18, 2006 32.16 32.34 31.74 31.90 123,393 -0.18(-0.57%)
Dec 15, 2006 32.05 32.28 31.83 32.09 227,038 +0.04(+0.13%)
Dec 14, 2006 32.40 33.05 32.02 32.04 105,113 -0.24(-0.74%)
Dec 13, 2006 32.10 32.32 32.09 32.28 80,956 +0.28(+0.88%)
Dec 12, 2006 32.15 32.47 31.69 32.00 78,671 -0.15(-0.46%)
Dec 11, 2006 32.04 32.29 31.99 32.15 86,995 +0.11(+0.34%)
Dec 08, 2006 32.16 32.36 31.83 32.04 100,379 +0.03(+0.10%)
Dec 07, 2006 32.70 32.77 31.88 32.01 168,442 -0.70(-2.14%)
Dec 06, 2006 32.73 32.89 32.65 32.70 50,434 -0.13(-0.39%)
Dec 05, 2006 32.99 33.14 32.72 32.83 119,313 -0.17(-0.50%)
Dec 04, 2006 31.98 33.12 31.96 33.00 145,102 +1.14(+3.58%)
Dec 01, 2006 31.79 32.24 31.36 31.86 97,115 -0.37(-1.16%)
Nov 30, 2006 32.46 32.56 32.23 32.23 149,672 -0.28(-0.87%)
Nov 29, 2006 32.47 32.67 32.04 32.51 56,963 +0.18(+0.55%)
Nov 28, 2006 31.76 32.39 31.71 32.34 114,253 +0.56(+1.75%)
Nov 27, 2006 32.58 32.62 31.71 31.78 185,090 -0.92(-2.81%)
Nov 24, 2006 32.72 32.81 32.47 32.70 23,013 -0.17(-0.52%)
Nov 22, 2006 33.08 33.08 32.79 32.87 35,418 -0.24(-0.74%)
Nov 21, 2006 33.00 33.21 32.89 33.11 49,945 +0.19(+0.58%)
Nov 20, 2006 33.08 33.21 32.78 32.92 111,642 -0.12(-0.35%)
Nov 17, 2006 33.15 33.15 32.89 33.04 42,437 -0.10(-0.31%)
Nov 16, 2006 33.30 33.32 33.02 33.15 152,446 -0.05(-0.15%)
Nov 15, 2006 33.19 33.45 32.99 33.19 105,113 +0.09(+0.28%)
Nov 14, 2006 32.41 33.16 32.29 33.10 154,568 +0.71(+2.19%)
Nov 13, 2006 32.50 32.56 32.20 32.39 164,851 -0.13(-0.41%)
Nov 10, 2006 32.23 32.56 32.07 32.53 74,264 +0.22(+0.68%)
Nov 09, 2006 33.07 33.08 32.07 32.31 104,786 -0.77(-2.32%)
Nov 08, 2006 32.84 33.18 32.74 33.07 154,568 +0.15(+0.47%)
Nov 07, 2006 32.62 33.10 32.59 32.92 270,128 +0.23(+0.71%)
Nov 06, 2006 31.96 32.93 31.78 32.69 227,364 +0.87(+2.73%)
Nov 03, 2006 32.12 32.17 31.61 31.82 223,284 -0.15(-0.48%)
Nov 02, 2006 31.80 32.09 31.64 31.97 143,469 +0.11(+0.35%)
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.