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

Dine Brands Global, Inc. (NY: DIN )

44.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Jun 30, 2009 19.75 20.80 19.75 20.19 453,187 +0.50(+2.53%)
Jun 29, 2009 19.00 20.51 18.87 19.69 519,249 +0.43(+2.22%)
Jun 26, 2009 18.40 19.45 18.15 19.27 511,077 +0.62(+3.30%)
Jun 25, 2009 17.91 18.65 17.72 18.65 365,916 +1.09(+6.23%)
Jun 24, 2009 17.23 18.07 17.05 17.56 617,058 +0.19(+1.12%)
Jun 23, 2009 18.85 19.28 17.29 17.36 667,089 -1.48(-7.83%)
Jun 22, 2009 19.30 19.58 18.55 18.84 465,031 -0.62(-3.19%)
Jun 19, 2009 19.47 19.73 19.09 19.46 411,854 +0.43(+2.24%)
Jun 18, 2009 18.88 19.45 18.18 19.03 228,025 +0.41(+2.19%)
Jun 17, 2009 19.49 19.59 18.34 18.63 464,685 -0.78(-4.04%)
Jun 16, 2009 19.64 20.02 18.94 19.41 540,466 +0.06(+0.33%)
Jun 15, 2009 19.85 19.97 18.89 19.34 830,300 -0.75(-3.74%)
Jun 12, 2009 19.72 20.76 19.47 20.10 874,622 +0.06(+0.29%)
Jun 11, 2009 21.30 21.66 19.63 20.04 756,196 -1.26(-5.90%)
Jun 10, 2009 21.58 22.01 20.63 21.29 769,398 +0.10(+0.46%)
Jun 09, 2009 19.48 21.72 19.39 21.20 971,929 +1.99(+10.38%)
Jun 08, 2009 18.45 19.66 18.35 19.20 454,492 -0.24(-1.23%)
Jun 05, 2009 19.12 19.72 18.48 19.44 491,725 +0.53(+2.81%)
Jun 04, 2009 18.90 18.91 17.97 18.91 328,214 +0.25(+1.35%)
Jun 03, 2009 18.31 19.15 18.13 18.66 299,197 +0.13(+0.70%)
Jun 02, 2009 19.20 19.27 18.15 18.53 480,347 -0.87(-4.47%)
Jun 01, 2009 18.52 19.52 18.14 19.40 523,361 +1.44(+8.04%)
May 29, 2009 17.78 18.67 17.47 17.95 433,773 +0.22(+1.24%)
May 28, 2009 18.09 18.27 16.94 17.73 484,011 +0.06(+0.33%)
May 27, 2009 18.60 18.84 17.43 17.67 506,763 -0.78(-4.21%)
May 26, 2009 16.70 18.82 16.70 18.45 651,969 +1.52(+8.99%)
May 22, 2009 17.58 17.96 16.68 16.93 438,082 -0.51(-2.93%)
May 21, 2009 17.82 18.27 16.68 17.44 725,294 -1.00(-5.44%)
May 20, 2009 18.70 19.83 18.14 18.45 710,191 +0.06(+0.32%)
May 19, 2009 17.88 18.90 16.96 18.39 841,606 +0.38(+2.08%)
May 18, 2009 16.92 18.43 16.64 18.01 650,832 +1.42(+8.59%)
May 15, 2009 16.96 18.62 16.14 16.59 721,950 -0.74(-4.30%)
May 14, 2009 17.35 18.04 16.51 17.33 1,244,686 +0.03(+0.19%)
May 13, 2009 16.83 17.83 15.95 17.30 1,638,747 +0.23(+1.33%)
May 12, 2009 18.60 18.81 16.82 17.07 1,202,847 -1.52(-8.18%)
May 11, 2009 19.34 19.42 18.45 18.59 900,658 -0.65(-3.36%)
May 08, 2009 20.26 20.27 18.18 19.24 1,370,902 -0.07(-0.37%)
May 07, 2009 20.72 21.53 19.22 19.31 1,184,286 -1.57(-7.50%)
May 06, 2009 21.81 22.20 19.99 20.88 1,085,399 -1.03(-4.70%)
May 05, 2009 21.72 22.21 21.21 21.91 958,290 -0.37(-1.66%)
May 04, 2009 21.75 22.28 21.69 22.28 1,461,131 +0.52(+2.38%)
May 01, 2009 20.39 22.03 20.39 21.76 1,131,753 +1.02(+4.90%)
Apr 30, 2009 19.49 22.47 19.49 20.74 1,983,214 +1.26(+6.48%)
Apr 29, 2009 18.60 20.39 18.45 19.48 1,717,599 +1.09(+5.95%)
Apr 28, 2009 18.30 19.90 17.80 18.39 3,302,005 +1.46(+8.65%)
Apr 27, 2009 15.92 17.28 15.59 16.92 1,413,091 +0.49(+2.99%)
Apr 24, 2009 14.55 16.57 14.47 16.43 1,293,591 +1.81(+12.35%)
Apr 23, 2009 14.29 15.69 13.89 14.63 792,303 +0.17(+1.21%)
Apr 22, 2009 12.12 14.63 11.97 14.45 1,153,755 +2.07(+16.68%)
Apr 21, 2009 11.54 12.50 11.49 12.39 550,013 +0.71(+6.04%)
Apr 20, 2009 11.65 12.30 11.58 11.68 541,461 -0.39(-3.22%)
Apr 17, 2009 11.44 12.70 11.34 12.07 737,644 +0.76(+6.70%)
Apr 16, 2009 11.05 11.43 10.88 11.31 903,299 +0.47(+4.30%)
Apr 15, 2009 10.94 11.31 10.46 10.84 679,070 -0.28(-2.56%)
Apr 14, 2009 11.25 12.17 10.71 11.13 550,387 -0.34(-2.94%)
Apr 13, 2009 10.71 11.86 10.32 11.47 744,283 +0.56(+5.17%)
Apr 09, 2009 9.899 11.17 9.795 10.90 825,889 +1.32(+13.78%)
Apr 08, 2009 9.420 9.614 9.193 9.582 421,340 +0.35(+3.79%)
Apr 07, 2009 9.452 9.614 9.090 9.232 394,168 -0.10(-1.04%)
Apr 06, 2009 8.760 9.413 8.384 9.329 434,332 +0.13(+1.41%)
Apr 03, 2009 9.485 9.485 8.902 9.200 605,856 -0.31(-3.27%)
Apr 02, 2009 8.572 10.12 8.455 9.511 1,159,965 +1.24(+14.95%)
Apr 01, 2009 7.478 8.468 6.785 8.274 495,606 +0.60(+7.76%)
Mar 31, 2009 7.368 7.970 7.271 7.678 534,667 +0.49(+6.85%)
Mar 30, 2009 7.445 7.510 6.960 7.186 378,212 -1.17(-13.95%)
Mar 26, 2009 7.730 8.371 7.633 8.352 491,660 +0.80(+10.63%)
Mar 25, 2009 7.290 7.931 6.966 7.549 636,413 +0.22(+3.00%)
Mar 24, 2009 7.225 7.594 6.856 7.329 708,198 -0.14(-1.91%)
Mar 23, 2009 6.921 7.471 6.856 7.471 742,545 +1.22(+19.46%)
Mar 20, 2009 7.225 7.355 6.099 6.254 622,004 -0.87(-12.18%)
Mar 19, 2009 6.675 7.432 6.973 7.122 629,364 +0.08(+1.10%)
Mar 18, 2009 6.675 7.549 6.507 7.044 979,525 +0.62(+9.57%)
Mar 17, 2009 5.633 6.643 5.348 6.429 656,093 +0.82(+14.53%)
Mar 16, 2009 5.788 6.377 5.503 5.613 509,769 -0.06(-1.14%)
Mar 13, 2009 5.723 5.872 5.464 5.678 0 -0.03(-0.45%)
Mar 12, 2009 4.843 5.814 4.681 5.704 623,164 +0.84(+17.15%)
Mar 11, 2009 4.312 4.966 4.169 4.869 580,327 +0.62(+14.46%)
Mar 10, 2009 3.833 4.389 3.687 4.254 620,393 +0.73(+20.77%)
Mar 09, 2009 3.781 3.904 3.438 3.522 588,551 -0.32(-8.26%)
Mar 06, 2009 4.474 4.474 3.632 3.839 0 -0.48(-11.09%)
Mar 05, 2009 4.538 4.869 4.266 4.318 492,101 -0.39(-8.38%)
Mar 04, 2009 4.849 4.956 4.648 4.713 661,023 -0.01(-0.27%)
Mar 02, 2009 4.687 5.082 4.409 4.726 725,589 -0.03(-0.68%)
Feb 27, 2009 4.817 5.341 4.519 4.759 0 -0.17(-3.54%)
Feb 26, 2009 4.383 5.173 4.383 4.933 1,111,500 +0.62(+14.24%)
Feb 25, 2009 4.882 5.503 4.234 4.318 2,761,883 +0.50(+13.05%)
Feb 24, 2009 3.749 4.033 3.658 3.820 948,054 +0.23(+6.31%)
Feb 23, 2009 4.066 4.140 3.392 3.593 784,066 -0.39(-9.90%)
Feb 20, 2009 3.885 4.150 3.846 3.988 1,001,605 +0.01(+0.33%)
Feb 19, 2009 4.299 4.312 3.891 3.975 492,639 -0.22(-5.25%)
Feb 18, 2009 4.525 4.564 3.943 4.195 493,626 -0.21(-4.71%)
Feb 17, 2009 4.674 4.869 4.357 4.402 596,908 -0.53(-10.76%)
Feb 13, 2009 5.613 5.613 4.791 4.933 484,856 -0.69(-12.21%)
Feb 12, 2009 4.856 5.645 4.577 5.620 606,412 +0.54(+10.71%)
Feb 11, 2009 5.412 5.412 4.959 5.076 509,966 -0.32(-5.88%)
Feb 10, 2009 6.073 6.228 5.341 5.393 444,786 -0.49(-8.26%)
Feb 09, 2009 6.507 6.507 5.853 5.879 340,149 -0.52(-8.10%)
Feb 06, 2009 5.717 6.798 5.490 6.396 442,055 +0.64(+11.14%)
Feb 05, 2009 5.412 5.950 5.348 5.756 557,707 +0.25(+4.47%)
Feb 04, 2009 5.600 5.756 5.458 5.510 466,966 -0.10(-1.85%)
Feb 03, 2009 5.607 5.820 5.412 5.613 545,636 +0.07(+1.29%)
Feb 02, 2009 6.060 6.060 5.218 5.542 421,177 -0.18(-3.17%)
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%)
Nov 03, 2008 11.66 11.66 10.60 11.12 591,342 -0.55(-4.71%)
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%)
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.