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

Dine Brands Global, Inc. (NY: DIN )

45.17 -0.51 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 30, 2009 5.937 6.021 5.658 5.723 0 -0.14(-2.32%)
Jan 29, 2009 6.092 6.312 5.710 5.859 663,255 -0.42(-6.70%)
Jan 28, 2009 5.665 6.468 5.503 6.280 508,544 +0.75(+13.58%)
Jan 27, 2009 5.561 5.736 5.231 5.529 297,486 +0.10(+1.79%)
Jan 26, 2009 5.361 5.749 5.238 5.432 274,034 +0.08(+1.45%)
Jan 23, 2009 5.179 5.697 5.076 5.354 580,852 +0.12(+2.22%)
Jan 22, 2009 5.387 5.555 4.966 5.238 322,936 -0.14(-2.53%)
Jan 21, 2009 5.050 5.432 4.856 5.374 349,155 +0.45(+9.21%)
Jan 20, 2009 5.529 5.555 4.846 4.920 593,739 -0.75(-13.24%)
Jan 16, 2009 5.840 6.015 5.432 5.671 411,373 -0.07(-1.24%)
Jan 15, 2009 5.807 5.917 5.069 5.743 491,549 -0.03(-0.45%)
Jan 14, 2009 6.092 6.157 5.484 5.769 409,079 -0.16(-2.73%)
Jan 13, 2009 6.474 6.539 5.885 5.930 601,238 -0.49(-7.57%)
Jan 12, 2009 7.122 7.283 6.332 6.416 727,129 -0.71(-9.91%)
Jan 09, 2009 7.840 7.944 6.999 7.122 535,152 -0.80(-10.13%)
Jan 08, 2009 8.073 8.132 7.128 7.924 729,560 -0.31(-3.77%)
Jan 07, 2009 9.167 9.426 8.028 8.235 464,855 -1.02(-10.99%)
Jan 06, 2009 8.656 9.368 8.656 9.252 318,994 +0.67(+7.77%)
Jan 05, 2009 7.795 8.902 7.465 8.585 481,947 +0.75(+9.59%)
Jan 02, 2009 7.484 8.280 7.452 7.834 0 +0.35(+4.67%)
Jan 01, 2009 7.063 7.607 7.057 7.484 0 +0.00(+0.00%)
Dec 31, 2008 7.063 7.607 7.057 7.484 429,142 +0.41(+5.76%)
Dec 30, 2008 6.442 7.076 6.384 7.076 208,029 +0.76(+11.99%)
Dec 29, 2008 7.057 7.057 6.196 6.319 360,142 -0.78(-10.95%)
Dec 26, 2008 7.186 7.290 6.804 7.096 129,875 -0.05(-0.72%)
Dec 24, 2008 7.245 7.406 7.044 7.147 75,160 -0.08(-1.16%)
Dec 23, 2008 7.659 7.704 6.882 7.232 210,387 -0.28(-3.71%)
Dec 22, 2008 8.403 8.520 7.368 7.510 346,329 -0.71(-8.59%)
Dec 19, 2008 8.397 8.837 8.041 8.216 707,905 +0.06(+0.71%)
Dec 18, 2008 8.481 8.640 7.944 8.157 177,756 -0.30(-3.52%)
Dec 17, 2008 8.028 8.714 8.009 8.455 377,401 +0.21(+2.51%)
Dec 16, 2008 7.730 8.248 7.426 8.248 356,650 +0.73(+9.64%)
Dec 15, 2008 8.688 8.773 6.021 7.523 494,304 -1.20(-13.80%)
Dec 12, 2008 7.847 8.844 7.419 8.727 451,398 +0.33(+3.93%)
Dec 11, 2008 9.711 9.873 8.216 8.397 469,363 -1.41(-14.39%)
Dec 10, 2008 9.789 10.32 9.388 9.808 540,676 -0.04(-0.39%)
Dec 09, 2008 10.84 10.84 9.685 9.847 619,725 -0.84(-7.87%)
Dec 08, 2008 10.68 11.25 10.37 10.69 685,196 +0.52(+5.16%)
Dec 05, 2008 8.287 11.03 7.445 10.16 957,355 +2.36(+30.18%)
Dec 04, 2008 7.264 9.038 7.037 7.808 554,855 +0.43(+5.79%)
Dec 03, 2008 7.083 8.080 6.953 7.381 369,584 -0.01(-0.18%)
Dec 02, 2008 6.610 7.394 6.468 7.394 301,877 +0.93(+14.31%)
Dec 01, 2008 8.222 8.222 6.273 6.468 686,657 -1.77(-21.52%)
Nov 28, 2008 7.381 8.242 7.258 8.242 122,988 +0.91(+12.36%)
Nov 26, 2008 5.827 7.562 5.484 7.335 391,735 +1.35(+22.62%)
Nov 25, 2008 5.613 6.112 5.406 5.982 500,373 +0.52(+9.61%)
Nov 24, 2008 5.820 6.901 5.212 5.458 713,170 +0.12(+2.31%)
Nov 21, 2008 5.050 5.801 4.467 5.335 701,881 +0.50(+10.46%)
Nov 20, 2008 5.769 5.989 4.746 4.830 828,201 -1.08(-18.29%)
Nov 19, 2008 6.565 6.617 5.503 5.911 821,720 -0.50(-7.78%)
Nov 18, 2008 7.555 7.879 6.170 6.409 667,963 -1.13(-15.02%)
Nov 17, 2008 7.976 8.196 6.830 7.542 505,167 -0.32(-4.04%)
Nov 14, 2008 9.329 9.329 7.523 7.860 534,779 -1.68(-17.64%)
Nov 13, 2008 8.106 9.543 7.193 9.543 637,636 +1.48(+18.30%)
Nov 12, 2008 7.756 8.145 6.986 8.067 425,741 -0.06(-0.72%)
Nov 11, 2008 7.931 8.410 7.853 8.125 472,111 +0.13(+1.62%)
Nov 10, 2008 8.960 9.006 7.911 7.996 297,489 -0.74(-8.45%)
Nov 07, 2008 8.753 9.103 8.546 8.734 251,645 +0.10(+1.20%)
Nov 06, 2008 9.368 9.388 8.352 8.630 428,544 -0.43(-4.79%)
Nov 05, 2008 10.18 10.58 8.883 9.064 499,356 -1.11(-10.94%)
Nov 04, 2008 11.04 11.17 10.16 10.18 570,590 -0.95(-8.50%)
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.