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 (%)
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%)
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.