Skip to main content

Dine Brands Global, Inc. (NY: DIN )

46.48 +0.30 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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