Skip to main content

Dine Brands Global, Inc. (NY: DIN )

43.83 +0.16 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.