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 (%)
Jun 29, 2007 33.45 33.83 33.30 33.35 162,076 +0.06(+0.17%)
Jun 28, 2007 33.64 33.80 33.18 33.29 205,166 -0.27(-0.80%)
Jun 27, 2007 33.10 33.78 33.07 33.56 274,045 +0.33(+1.00%)
Jun 26, 2007 32.99 33.38 32.71 33.23 436,938 +0.40(+1.21%)
Jun 25, 2007 33.18 33.18 32.59 32.83 160,444 -0.40(-1.20%)
Jun 22, 2007 33.45 33.54 33.21 33.23 248,583 -0.21(-0.64%)
Jun 21, 2007 33.78 33.78 33.13 33.45 286,939 -0.29(-0.87%)
Jun 20, 2007 34.64 34.74 33.71 33.74 97,768 -0.88(-2.53%)
Jun 19, 2007 34.46 34.65 34.32 34.62 63,655 +0.00(+0.00%)
Jun 18, 2007 35.17 35.17 34.41 34.62 132,207 -0.43(-1.22%)
Jun 15, 2007 35.38 35.69 34.92 35.04 199,127 +0.34(+0.99%)
Jun 14, 2007 34.15 34.90 34.14 34.70 164,362 +0.63(+1.85%)
Jun 13, 2007 34.31 34.62 33.25 34.07 567,840 -0.12(-0.34%)
Jun 12, 2007 34.65 34.65 33.93 34.19 118,007 -0.61(-1.76%)
Jun 11, 2007 34.68 34.93 34.24 34.80 79,161 +0.02(+0.05%)
Jun 08, 2007 34.29 34.82 34.25 34.78 97,768 +0.43(+1.25%)
Jun 07, 2007 35.09 35.09 34.28 34.35 138,083 -0.89(-2.52%)
Jun 06, 2007 35.51 35.51 34.93 35.24 102,338 -0.42(-1.19%)
Jun 05, 2007 35.77 35.77 35.27 35.66 81,936 -0.26(-0.73%)
Jun 04, 2007 35.96 36.04 35.65 35.93 114,580 -0.19(-0.53%)
Jun 01, 2007 35.71 36.28 35.51 36.12 393,685 +0.49(+1.38%)
May 31, 2007 35.94 36.10 35.47 35.63 175,950 -0.31(-0.85%)
May 30, 2007 35.75 36.13 35.63 35.93 185,580 +0.03(+0.09%)
May 29, 2007 35.44 36.03 35.44 35.90 248,583 +0.61(+1.74%)
May 25, 2007 35.40 35.60 35.06 35.29 235,362 -0.07(-0.21%)
May 24, 2007 35.50 35.80 35.16 35.36 309,137 -0.20(-0.57%)
May 23, 2007 36.04 36.18 35.52 35.57 233,240 -0.48(-1.33%)
May 22, 2007 35.47 36.04 35.26 36.04 262,946 +0.61(+1.71%)
May 21, 2007 34.90 35.80 34.90 35.44 272,902 +0.50(+1.42%)
May 18, 2007 34.68 35.15 34.43 34.94 204,513 +0.28(+0.81%)
May 17, 2007 34.88 35.16 34.66 34.66 173,339 -0.24(-0.68%)
May 16, 2007 35.01 35.11 34.68 34.90 300,813 -0.12(-0.33%)
May 15, 2007 35.71 35.89 34.93 35.01 223,284 -0.66(-1.85%)
May 14, 2007 36.23 36.25 35.59 35.68 262,783 -0.40(-1.10%)
May 11, 2007 35.40 36.09 35.40 36.07 163,709 +0.76(+2.15%)
May 10, 2007 35.96 35.96 35.27 35.31 236,178 -0.70(-1.96%)
May 09, 2007 36.06 36.18 35.70 36.02 253,969 -0.13(-0.36%)
May 08, 2007 36.09 36.22 35.95 36.15 446,405 +0.14(+0.39%)
May 07, 2007 36.10 36.19 35.95 36.01 302,282 -0.09(-0.25%)
May 04, 2007 36.57 36.57 36.02 36.10 320,236 -0.40(-1.11%)
May 03, 2007 36.75 36.77 36.33 36.50 155,548 -0.25(-0.68%)
May 02, 2007 36.74 37.11 36.51 36.75 299,344 +0.02(+0.05%)
May 01, 2007 36.10 36.80 36.07 36.74 199,943 +0.64(+1.77%)
Apr 30, 2007 36.54 36.65 36.00 36.10 358,266 -0.35(-0.96%)
Apr 27, 2007 36.54 36.79 36.12 36.45 196,353 -0.25(-0.67%)
Apr 26, 2007 36.69 36.76 36.36 36.69 140,042 +0.01(+0.03%)
Apr 25, 2007 36.61 36.88 36.22 36.68 232,098 +0.07(+0.20%)
Apr 24, 2007 36.52 36.67 36.47 36.61 208,431 +0.04(+0.10%)
Apr 23, 2007 36.61 36.72 36.31 36.57 114,253 -0.04(-0.10%)
Apr 20, 2007 36.88 36.88 36.53 36.61 235,525 +0.22(+0.61%)
Apr 19, 2007 36.99 36.99 36.13 36.39 150,814 -0.08(-0.22%)
Apr 18, 2007 36.47 36.69 36.41 36.47 107,888 -0.09(-0.25%)
Apr 17, 2007 36.56 36.61 36.25 36.56 91,076 +0.00(+0.00%)
Apr 16, 2007 36.45 36.61 36.29 36.56 99,400 +0.23(+0.62%)
Apr 13, 2007 36.52 36.58 36.14 36.33 335,416 -0.12(-0.34%)
Apr 12, 2007 36.07 36.45 35.74 36.45 101,848 +0.28(+0.78%)
Apr 11, 2007 36.49 36.49 35.98 36.17 268,332 -0.31(-0.86%)
Apr 10, 2007 36.42 36.73 36.30 36.48 119,966 +0.10(+0.27%)
Apr 09, 2007 36.72 36.81 36.16 36.39 111,805 -0.37(-1.02%)
Apr 05, 2007 36.74 36.79 36.64 36.76 63,329 +0.07(+0.20%)
Apr 04, 2007 36.66 36.82 36.37 36.69 323,500 -0.05(-0.13%)
Apr 03, 2007 36.56 36.80 36.54 36.74 127,147 +0.30(+0.82%)
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.