Skip to main content

Dine Brands Global, Inc. (NY: DIN )

30.05 +0.04 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 51.43 52.25 50.94 51.79 130,208 +0.07(+0.13%)
Jan 30, 2014 51.79 52.47 51.54 51.73 80,433 +0.31(+0.60%)
Jan 29, 2014 52.64 52.69 51.25 51.42 58,629 -1.52(-2.87%)
Jan 28, 2014 52.53 53.28 51.89 52.94 195,640 +0.60(+1.14%)
Jan 27, 2014 53.29 53.55 52.33 52.34 73,729 -1.03(-1.93%)
Jan 24, 2014 54.77 54.77 53.17 53.37 91,461 -1.61(-2.93%)
Jan 23, 2014 54.75 55.24 54.50 54.98 162,497 +0.09(+0.17%)
Jan 22, 2014 54.98 55.07 54.51 54.89 40,514 +0.17(+0.30%)
Jan 21, 2014 55.25 55.41 54.10 54.72 62,465 +0.00(+0.00%)
Jan 17, 2014 55.25 54.72 54.72 54.72 42,365 -0.68(-1.23%)
Jan 16, 2014 55.55 56.19 55.35 55.40 60,028 -0.31(-0.55%)
Jan 15, 2014 55.24 56.40 55.24 55.71 66,532 +0.47(+0.84%)
Jan 14, 2014 54.38 55.61 54.13 55.24 93,626 +0.77(+1.41%)
Jan 13, 2014 55.42 55.42 54.06 54.48 116,206 -0.87(-1.56%)
Jan 10, 2014 55.45 55.49 54.81 55.34 51,773 +0.07(+0.12%)
Jan 09, 2014 55.76 56.20 54.59 55.27 85,287 -0.15(-0.28%)
Jan 08, 2014 55.55 56.19 55.05 55.43 121,485 -0.14(-0.25%)
Jan 07, 2014 55.08 56.02 54.59 55.57 68,898 +0.62(+1.13%)
Jan 06, 2014 56.03 56.20 54.67 54.95 75,023 -0.99(-1.76%)
Jan 03, 2014 55.89 56.45 55.26 55.93 88,355 +0.01(+0.01%)
Jan 02, 2014 55.54 56.04 55.26 55.93 106,485 +0.31(+0.56%)
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%)
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.