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

Dine Brands Global, Inc. (NY: DIN )

43.79 +0.74 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2008 10.51 11.67 10.22 11.67 691,864 +0.76(+6.94%)
Oct 30, 2008 11.09 12.04 10.51 10.92 633,752 -0.21(-1.86%)
Oct 29, 2008 10.66 11.85 10.24 11.12 1,275,815 -0.73(-6.12%)
Oct 28, 2008 5.963 12.05 5.963 11.85 3,600,140 +5.98(+101.99%)
Oct 27, 2008 4.001 7.704 3.658 5.866 2,583,645 +1.88(+47.32%)
Oct 24, 2008 4.551 4.551 3.969 3.982 668,019 -0.71(-15.17%)
Oct 23, 2008 5.160 5.289 4.305 4.694 555,821 -0.39(-7.76%)
Oct 22, 2008 5.736 5.736 4.733 5.089 418,197 -0.44(-7.96%)
Oct 21, 2008 6.163 6.487 5.419 5.529 380,206 -0.76(-12.14%)
Oct 20, 2008 6.442 7.704 5.892 6.293 381,927 -0.08(-1.22%)
Oct 17, 2008 5.827 7.769 5.419 6.371 642,647 +0.55(+9.46%)
Oct 16, 2008 5.367 6.144 5.056 5.820 479,962 +0.64(+12.37%)
Oct 15, 2008 6.280 6.422 5.179 5.179 611,040 -1.29(-19.92%)
Oct 14, 2008 7.834 7.866 6.319 6.468 697,004 -0.78(-10.72%)
Oct 13, 2008 7.711 8.287 6.843 7.245 651,609 +0.04(+0.54%)
Oct 10, 2008 5.095 7.283 4.597 7.206 1,127,880 +1.22(+20.32%)
Oct 09, 2008 8.229 8.378 5.827 5.989 753,946 -2.05(-25.52%)
Oct 08, 2008 7.685 8.539 7.432 8.041 547,713 +0.01(+0.08%)
Oct 07, 2008 8.863 8.863 7.970 8.034 404,237 -0.67(-7.73%)
Oct 06, 2008 9.096 9.122 8.339 8.708 684,240 -0.38(-4.13%)
Oct 03, 2008 10.61 10.61 9.064 9.083 605,280 -1.34(-12.86%)
Oct 02, 2008 10.71 10.95 9.847 10.42 298,375 -0.56(-5.13%)
Oct 01, 2008 10.94 11.17 10.40 10.99 292,815 +0.07(+0.65%)
Sep 30, 2008 10.46 11.22 10.33 10.92 599,346 +0.62(+6.04%)
Sep 29, 2008 11.58 12.52 9.815 10.29 619,182 -1.42(-12.11%)
Sep 26, 2008 11.89 12.18 11.19 11.71 0 -0.41(-3.37%)
Sep 25, 2008 11.62 12.46 11.62 12.12 146,399 +0.62(+5.35%)
Sep 24, 2008 12.12 12.12 10.55 11.50 489,049 -0.62(-5.08%)
Sep 23, 2008 12.55 12.57 11.38 12.12 451,570 -0.60(-4.68%)
Sep 22, 2008 13.16 13.78 12.68 12.72 350,227 -0.62(-4.66%)
Sep 19, 2008 14.70 16.28 12.83 13.34 0 +0.41(+3.21%)
Sep 18, 2008 12.28 14.24 12.28 12.92 1,238,192 +0.46(+3.69%)
Sep 17, 2008 11.14 12.46 10.93 12.46 773,162 +0.82(+7.00%)
Sep 16, 2008 10.35 12.10 9.711 11.65 1,049,861 +1.74(+17.51%)
Sep 15, 2008 10.84 11.36 9.653 9.912 826,244 -1.44(-12.66%)
Sep 12, 2008 11.49 12.07 11.12 11.35 506,389 -0.13(-1.13%)
Sep 11, 2008 11.34 11.51 10.87 11.48 634,229 -0.19(-1.66%)
Sep 10, 2008 11.65 12.30 10.49 11.67 1,272,799 +0.17(+1.46%)
Sep 09, 2008 13.82 14.50 11.45 11.50 1,514,778 -4.01(-25.87%)
Sep 08, 2008 15.43 15.82 14.75 15.52 424,609 +1.13(+7.83%)
Sep 05, 2008 14.06 14.46 13.75 14.39 0 +0.14(+1.00%)
Sep 04, 2008 14.29 14.36 14.01 14.25 305,088 -0.17(-1.17%)
Sep 03, 2008 14.16 14.64 14.03 14.42 820,697 +0.10(+0.68%)
Sep 02, 2008 12.98 15.12 12.98 14.32 1,112,712 +1.46(+11.38%)
Aug 29, 2008 12.64 13.17 12.48 12.86 200,547 -0.01(-0.10%)
Aug 28, 2008 12.98 12.98 11.43 12.87 476,623 +1.25(+10.75%)
Aug 27, 2008 12.44 12.56 11.55 11.62 566,827 -0.94(-7.47%)
Aug 26, 2008 12.33 12.70 12.04 12.56 345,535 -0.25(-1.97%)
Aug 25, 2008 13.01 13.74 12.14 12.81 245,108 -0.38(-2.85%)
Aug 22, 2008 12.63 13.40 12.63 13.19 313,585 +0.42(+3.30%)
Aug 21, 2008 12.94 13.06 12.53 12.77 296,136 -0.28(-2.18%)
Aug 20, 2008 13.67 13.74 12.88 13.05 392,687 -0.54(-4.00%)
Aug 19, 2008 13.98 13.98 13.13 13.60 620,487 -0.49(-3.49%)
Aug 18, 2008 16.11 16.11 13.98 14.09 1,037,515 -1.75(-11.04%)
Aug 15, 2008 17.34 17.34 15.78 15.84 0 -0.78(-4.68%)
Aug 14, 2008 16.87 17.48 16.57 16.61 352,536 -0.25(-1.46%)
Aug 13, 2008 18.61 19.90 16.70 16.86 799,847 -1.68(-9.05%)
Aug 12, 2008 18.28 19.25 18.07 18.54 298,147 +0.23(+1.24%)
Aug 11, 2008 17.45 20.19 17.45 18.31 355,244 +0.37(+2.06%)
Aug 08, 2008 16.83 18.15 16.64 17.94 315,018 +1.44(+8.75%)
Aug 07, 2008 16.32 16.56 15.91 16.50 337,018 -0.01(-0.04%)
Aug 06, 2008 15.70 16.81 15.23 16.50 585,120 +0.83(+5.29%)
Aug 05, 2008 15.39 16.16 14.95 15.67 409,640 +0.91(+6.14%)
Aug 04, 2008 15.21 15.21 14.19 14.77 496,094 -0.12(-0.83%)
Aug 01, 2008 15.00 15.00 14.58 14.89 330,402 -0.06(-0.43%)
Jul 31, 2008 14.97 15.12 14.69 14.96 236,384 -0.10(-0.69%)
Jul 30, 2008 15.45 15.45 14.54 15.06 634,320 -0.11(-0.73%)
Jul 29, 2008 15.17 16.54 14.01 15.17 1,068,078 -0.66(-4.17%)
Jul 28, 2008 16.90 16.90 15.25 15.83 325,781 -0.68(-4.12%)
Jul 25, 2008 16.22 16.99 16.19 16.51 291,400 +0.21(+1.31%)
Jul 24, 2008 18.63 18.63 16.22 16.30 391,043 -2.32(-12.48%)
Jul 23, 2008 15.93 18.68 15.71 18.62 680,040 +2.82(+17.87%)
Jul 22, 2008 14.57 16.91 14.06 15.80 669,886 +0.87(+5.86%)
Jul 21, 2008 14.88 15.34 14.61 14.92 277,088 +0.12(+0.79%)
Jul 18, 2008 14.69 15.23 14.38 14.81 431,152 +0.26(+1.78%)
Jul 17, 2008 14.29 15.10 13.51 14.55 482,337 +0.80(+5.79%)
Jul 16, 2008 14.00 14.15 12.95 13.75 541,127 +0.28(+2.12%)
Jul 15, 2008 14.50 14.56 12.09 13.47 1,660,848 -1.29(-8.73%)
Jul 14, 2008 17.54 18.48 14.72 14.75 1,514,672 -2.74(-15.66%)
Jul 11, 2008 20.85 21.04 15.56 17.49 2,030,248 -4.75(-21.36%)
Jul 10, 2008 23.71 23.71 22.07 22.25 225,393 -1.47(-6.20%)
Jul 09, 2008 25.05 25.22 23.63 23.71 266,547 -1.33(-5.32%)
Jul 08, 2008 23.18 25.24 23.12 25.05 424,099 +1.90(+8.22%)
Jul 07, 2008 22.66 23.66 22.21 23.15 285,861 +0.65(+2.88%)
Jul 04, 2008 22.19 23.21 21.04 22.50 600,438 +0.00(+0.00%)
Jul 03, 2008 22.19 23.21 21.04 22.50 600,438 +0.30(+1.37%)
Jul 02, 2008 23.24 23.24 22.06 22.19 285,838 -1.18(-5.07%)
Jul 01, 2008 23.70 23.70 22.29 23.38 540,348 -0.81(-3.35%)
Jun 30, 2008 23.08 24.47 23.08 24.19 335,716 +0.54(+2.30%)
Jun 27, 2008 24.86 24.91 23.51 23.64 585,882 -1.24(-5.00%)
Jun 26, 2008 26.31 26.31 24.60 24.89 319,735 -1.66(-6.27%)
Jun 25, 2008 25.35 27.59 25.35 26.55 179,228 +1.14(+4.48%)
Jun 24, 2008 25.35 26.21 24.79 25.41 418,359 -0.13(-0.51%)
Jun 23, 2008 27.82 27.84 25.49 25.54 426,331 -1.77(-6.47%)
Jun 20, 2008 28.49 28.96 26.81 27.31 423,874 -1.18(-4.16%)
Jun 19, 2008 28.70 28.86 28.10 28.49 217,604 -0.21(-0.74%)
Jun 18, 2008 29.98 30.43 28.36 28.71 300,155 -1.22(-4.09%)
Jun 17, 2008 29.07 31.07 29.07 29.93 523,766 +1.22(+4.24%)
Jun 16, 2008 27.85 28.82 27.78 28.71 168,726 +0.62(+2.19%)
Jun 13, 2008 28.07 29.08 27.93 28.10 349,097 +0.57(+2.07%)
Jun 12, 2008 27.35 28.29 27.30 27.53 335,387 +0.66(+2.46%)
Jun 11, 2008 27.15 27.31 26.47 26.87 276,298 -0.58(-2.12%)
Jun 10, 2008 27.20 27.75 26.97 27.45 337,452 -0.10(-0.35%)
Jun 09, 2008 27.89 30.93 27.27 27.55 746,223 +0.07(+0.26%)
Jun 06, 2008 27.90 28.01 26.96 27.48 554,563 -0.66(-2.35%)
Jun 05, 2008 27.94 28.69 27.33 28.14 370,404 +0.11(+0.39%)
Jun 04, 2008 28.49 28.54 27.72 28.03 455,942 +0.06(+0.21%)
Jun 03, 2008 27.73 29.09 27.52 27.97 545,816 -0.89(-3.10%)
Jun 02, 2008 0.0065 30.17 28.71 28.86 304,160 -1.50(-4.93%)
May 30, 2008 30.63 30.77 29.85 30.36 512,805 -0.52(-1.68%)
May 29, 2008 30.79 31.15 30.65 30.88 147,199 -0.05(-0.15%)
May 28, 2008 31.06 31.28 30.30 30.92 197,862 -0.08(-0.25%)
May 27, 2008 30.83 31.40 30.75 31.00 191,684 +31.00(+47879866.45%)
May 23, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 22, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 21, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 20, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 19, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 16, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 15, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 14, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 13, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 12, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 09, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 08, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 07, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 06, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 05, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 02, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 01, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 30, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 29, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 28, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 25, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 24, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 23, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 22, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 21, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 18, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 17, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 16, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 15, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 14, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 11, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 10, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 09, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 08, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 07, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 04, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 03, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 02, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 01, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 31, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 28, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 27, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 26, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 25, 2008 0.0001 0.0001 0.0001 0.0001 0 -33.24(-100.00%)
Mar 24, 2008 33.12 33.51 32.38 33.24 598,994 +0.18(+0.55%)
Mar 21, 2008 32.36 33.89 32.26 33.06 956,344 +0.00(+0.00%)
Mar 20, 2008 32.36 33.89 32.26 33.06 956,344 +2.76(+9.13%)
Mar 19, 2008 31.31 31.40 30.29 30.29 161,719 -0.85(-2.74%)
Mar 18, 2008 29.88 31.49 29.88 31.15 341,046 +2.01(+6.91%)
Mar 17, 2008 28.51 30.08 28.49 29.13 454,960 -0.15(-0.51%)
Mar 14, 2008 30.14 30.43 28.34 29.28 457,430 -0.83(-2.75%)
Mar 13, 2008 30.46 30.51 29.52 30.11 286,676 -0.64(-2.08%)
Mar 12, 2008 31.79 42.08 29.90 30.75 686,032 +0.43(+1.43%)
Mar 11, 2008 31.41 31.79 30.01 30.32 505,206 -0.35(-1.14%)
Mar 10, 2008 30.41 31.94 30.17 30.67 716,846 +0.43(+1.41%)
Mar 07, 2008 29.14 30.75 29.14 30.24 327,823 +0.11(+0.37%)
Mar 06, 2008 30.95 30.95 29.54 30.13 597,009 -1.18(-3.78%)
Mar 05, 2008 29.15 31.94 29.15 31.32 563,622 +2.05(+6.99%)
Mar 04, 2008 29.10 29.57 29.04 29.27 629,949 +0.08(+0.27%)
Mar 03, 2008 29.72 29.78 28.23 29.19 688,566 -0.45(-1.51%)
Feb 29, 2008 30.34 30.64 29.11 29.64 469,441 -0.94(-3.07%)
Feb 28, 2008 28.65 30.86 28.49 30.58 1,265,805 +2.19(+7.71%)
Feb 27, 2008 26.95 29.46 26.73 28.39 1,090,021 +2.49(+9.63%)
Feb 26, 2008 26.10 26.60 25.67 25.90 413,179 -0.38(-1.45%)
Feb 25, 2008 25.35 26.28 25.09 26.28 473,418 +0.99(+3.92%)
Feb 22, 2008 26.12 26.12 25.06 25.29 638,886 -0.73(-2.81%)
Feb 21, 2008 26.45 26.49 25.88 26.02 261,963 -0.35(-1.33%)
Feb 20, 2008 26.08 26.80 25.71 26.37 392,172 +0.16(+0.62%)
Feb 19, 2008 26.54 26.54 25.61 26.21 741,012 -0.30(-1.15%)
Feb 18, 2008 26.05 26.79 25.55 26.51 0 +0.00(+0.00%)
Feb 15, 2008 26.05 26.79 25.55 26.51 632,840 +0.32(+1.24%)
Feb 14, 2008 27.76 27.81 26.04 26.19 589,108 -1.57(-5.64%)
Feb 13, 2008 28.20 28.50 26.53 27.75 631,585 -0.18(-0.65%)
Feb 12, 2008 28.89 28.89 27.52 27.94 417,476 +0.01(+0.05%)
Feb 11, 2008 27.73 28.18 27.06 27.92 711,131 +0.09(+0.33%)
Feb 08, 2008 28.00 28.49 27.58 27.83 305,366 -0.20(-0.72%)
Feb 07, 2008 27.68 28.33 26.71 28.03 711,672 +0.14(+0.51%)
Feb 06, 2008 31.02 31.37 27.80 27.89 724,963 -3.35(-10.73%)
Feb 05, 2008 31.67 32.05 30.63 31.24 311,450 -1.02(-3.15%)
Feb 04, 2008 33.79 34.14 31.72 32.26 561,761 -1.68(-4.94%)
Feb 01, 2008 34.55 34.95 33.06 33.94 242,038 -0.53(-1.54%)
Jan 31, 2008 30.21 36.11 29.77 34.47 772,371 +3.59(+11.64%)
Jan 30, 2008 31.66 32.35 30.58 30.88 1,340,086 -0.79(-2.49%)
Jan 29, 2008 32.05 32.45 30.61 31.67 439,128 -0.47(-1.47%)
Jan 28, 2008 30.75 33.56 30.64 32.14 539,006 +1.20(+3.89%)
Jan 25, 2008 31.75 31.87 30.38 30.93 626,333 -0.30(-0.97%)
Jan 24, 2008 31.23 32.87 30.51 31.24 731,030 +0.24(+0.77%)
Jan 23, 2008 28.53 31.72 27.69 31.00 1,091,287 +2.08(+7.21%)
Jan 22, 2008 27.42 29.78 23.31 28.91 642,304 +0.42(+1.48%)
Jan 21, 2008 29.47 29.78 27.70 28.49 0 +0.00(+0.00%)
Jan 18, 2008 29.47 29.78 27.70 28.49 428,449 -0.80(-2.74%)
Jan 17, 2008 29.65 29.71 28.14 29.30 468,012 -0.66(-2.20%)
Jan 16, 2008 27.71 30.12 26.98 29.96 789,520 +2.12(+7.60%)
Jan 15, 2008 29.22 29.22 27.33 27.84 376,109 -1.55(-5.27%)
Jan 14, 2008 29.36 29.93 29.05 29.39 319,113 +0.28(+0.96%)
Jan 11, 2008 29.94 30.04 27.83 29.11 455,037 -0.80(-2.68%)
Jan 10, 2008 29.32 30.43 28.51 29.91 625,762 -0.56(-1.85%)
Jan 09, 2008 26.71 30.47 26.27 30.47 794,385 +3.79(+14.19%)
Jan 08, 2008 28.82 31.54 26.60 26.69 1,146,139 -2.19(-7.58%)
Jan 07, 2008 25.48 29.28 25.48 28.87 891,386 +2.85(+10.95%)
Jan 04, 2008 24.63 27.48 23.95 26.03 2,035,699 +1.11(+4.47%)
Jan 03, 2008 23.00 25.22 22.67 24.91 1,402,801 +1.91(+8.30%)
Jan 02, 2008 23.68 23.68 22.47 23.00 1,212,611 -0.68(-2.87%)
Jan 01, 2008 23.31 23.70 23.03 23.68 0 +0.00(+0.00%)
Dec 31, 2007 23.31 23.70 23.03 23.68 834,236 +0.25(+1.05%)
Dec 28, 2007 23.22 24.08 23.20 23.44 461,795 +0.21(+0.92%)
Dec 27, 2007 23.46 24.01 23.10 23.22 398,196 -0.25(-1.08%)
Dec 26, 2007 23.84 24.08 23.13 23.48 379,816 -0.57(-2.37%)
Dec 24, 2007 24.36 24.59 23.90 24.05 447,623 -0.29(-1.20%)
Dec 21, 2007 23.51 24.69 23.29 24.34 2,010,986 +1.05(+4.50%)
Dec 20, 2007 25.11 25.12 23.08 23.29 1,637,444 -1.67(-6.69%)
Dec 19, 2007 27.48 27.64 24.41 24.96 2,467,954 -2.71(-9.80%)
Dec 18, 2007 27.63 27.96 27.07 27.67 635,292 +0.66(+2.44%)
Dec 17, 2007 27.14 27.50 26.51 27.01 605,172 -0.35(-1.28%)
Dec 14, 2007 28.43 28.43 26.60 27.36 918,262 -1.42(-4.95%)
Dec 13, 2007 28.43 29.06 28.02 28.78 924,872 +0.05(+0.16%)
Dec 12, 2007 31.32 31.53 27.86 28.74 1,056,271 -1.61(-5.29%)
Dec 11, 2007 31.61 31.70 30.27 30.34 490,861 -1.06(-3.36%)
Dec 10, 2007 31.15 31.62 30.84 31.40 546,169 +0.38(+1.23%)
Dec 07, 2007 30.39 31.03 29.98 31.02 741,835 +0.76(+2.52%)
Dec 06, 2007 29.05 30.64 28.94 30.25 520,992 +1.17(+4.01%)
Dec 05, 2007 30.48 30.56 28.23 29.09 1,385,664 -1.00(-3.31%)
Dec 04, 2007 31.11 31.11 29.96 30.09 890,304 -1.15(-3.67%)
Dec 03, 2007 32.73 33.34 31.19 31.23 1,177,290 -1.62(-4.93%)
Nov 30, 2007 34.24 35.43 32.24 32.85 1,619,817 -1.00(-2.96%)
Nov 29, 2007 32.05 35.77 30.36 33.85 3,103,401 +1.62(+5.04%)
Nov 28, 2007 33.32 33.99 32.02 32.23 850,917 -1.00(-3.00%)
Nov 27, 2007 32.25 33.47 32.07 33.23 931,700 +1.15(+3.57%)
Nov 26, 2007 33.77 33.77 31.24 32.08 750,982 -1.52(-4.51%)
Nov 23, 2007 33.68 34.42 33.07 33.59 108,276 +0.11(+0.33%)
Nov 21, 2007 34.54 34.65 33.26 33.48 450,462 -1.33(-3.81%)
Nov 20, 2007 34.82 36.42 34.56 34.81 1,123,229 -0.01(-0.02%)
Nov 19, 2007 33.80 34.96 32.12 34.82 1,333,140 +0.82(+2.40%)
Nov 16, 2007 36.16 36.16 33.54 34.00 1,364,650 -2.21(-6.11%)
Nov 15, 2007 36.96 37.13 36.07 36.22 704,181 -0.89(-2.41%)
Nov 14, 2007 38.19 38.19 36.77 37.11 306,447 -0.91(-2.40%)
Nov 13, 2007 37.51 38.22 37.22 38.02 289,148 +0.80(+2.14%)
Nov 12, 2007 37.97 38.38 37.00 37.23 407,000 -0.74(-1.94%)
Nov 09, 2007 37.35 38.39 36.99 37.96 725,215 +0.17(+0.46%)
Nov 08, 2007 36.70 38.24 35.88 37.79 786,276 +1.51(+4.16%)
Nov 07, 2007 35.43 37.55 35.14 36.28 933,862 +0.48(+1.34%)
Nov 06, 2007 36.72 37.01 35.48 35.80 828,212 -1.00(-2.73%)
Nov 05, 2007 37.37 37.46 36.62 36.81 586,668 -1.37(-3.58%)
Nov 02, 2007 40.46 40.46 37.67 38.17 552,656 -1.87(-4.67%)
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.