Skip to main content

Dine Brands Global, Inc. (NY: DIN )

37.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 23.28 23.28 21.51 23.28 552,233 +1.11(+5.01%)
Jul 29, 2010 23.07 23.21 20.86 22.17 962,423 -1.87(-7.78%)
Jul 28, 2010 24.32 24.67 23.90 24.04 331,815 -0.34(-1.39%)
Jul 27, 2010 24.63 24.87 24.03 24.38 539,953 +0.01(+0.03%)
Jul 26, 2010 23.97 25.03 23.97 24.38 532,436 +0.36(+1.49%)
Jul 23, 2010 22.90 24.07 22.90 24.02 517,455 +0.91(+3.95%)
Jul 22, 2010 21.38 23.18 21.25 23.11 562,188 +2.15(+10.27%)
Jul 21, 2010 22.04 22.11 20.95 20.95 335,999 -0.84(-3.84%)
Jul 20, 2010 20.62 21.89 20.30 21.79 468,920 +0.79(+3.77%)
Jul 19, 2010 20.50 21.06 19.99 21.00 425,822 +0.61(+2.98%)
Jul 16, 2010 20.39 22.10 20.31 20.39 476,131 -1.78(-8.04%)
Jul 15, 2010 21.39 22.24 21.18 22.17 503,943 +0.87(+4.08%)
Jul 14, 2010 20.85 21.34 20.25 21.30 325,403 +0.36(+1.71%)
Jul 13, 2010 20.95 21.69 20.49 20.95 2,430 +1.63(+8.47%)
Jul 12, 2010 18.97 20.48 18.90 19.31 806,470 +0.87(+4.75%)
Jul 09, 2010 18.44 18.47 16.99 18.44 340,292 +1.37(+8.01%)
Jul 08, 2010 17.07 17.73 16.68 17.07 229,449 -0.07(-0.41%)
Jul 07, 2010 17.14 17.23 15.93 17.14 437,837 +1.18(+7.40%)
Jul 06, 2010 17.10 17.47 15.91 15.96 230 -0.93(-5.52%)
Jul 02, 2010 16.89 17.44 16.76 16.89 335,090 -0.38(-2.18%)
Jul 01, 2010 17.82 17.82 16.87 17.27 879,602 -0.56(-3.15%)
Jun 30, 2010 17.83 18.54 17.74 17.83 2,281 -0.27(-1.48%)
Jun 29, 2010 18.80 18.96 17.98 18.10 546,552 -0.79(-4.19%)
Jun 25, 2010 18.89 19.32 18.37 18.89 327,913 +0.03(+0.14%)
Jun 24, 2010 19.43 19.52 18.82 18.87 283,209 -0.72(-3.68%)
Jun 23, 2010 19.96 20.01 19.47 19.59 249,033 -0.43(-2.17%)
Jun 22, 2010 20.02 21.06 19.84 20.02 706 -0.66(-3.21%)
Jun 21, 2010 22.01 22.01 20.46 20.69 382,410 -0.39(-1.85%)
Jun 18, 2010 21.07 21.73 20.44 21.07 348,416 -0.17(-0.78%)
Jun 17, 2010 21.39 21.46 20.88 21.24 158,494 -0.16(-0.75%)
Jun 16, 2010 21.30 21.67 20.96 21.40 235,772 -0.21(-0.97%)
Jun 15, 2010 21.61 21.75 21.11 21.61 1,226 +0.35(+1.65%)
Jun 14, 2010 20.94 22.09 20.94 21.26 424,441 +0.47(+2.27%)
Jun 11, 2010 19.78 20.85 19.78 20.79 176,120 +0.45(+2.20%)
Jun 10, 2010 20.34 20.67 19.80 20.34 1,139 +0.71(+3.61%)
Jun 09, 2010 19.62 20.24 19.42 19.63 444,557 +0.33(+1.72%)
Jun 08, 2010 18.71 19.41 18.36 19.30 613,708 +0.75(+4.06%)
Jun 07, 2010 19.56 19.59 18.44 18.55 437,234 -0.96(-4.94%)
Jun 04, 2010 19.51 20.42 19.38 19.51 376,449 -1.41(-6.75%)
Jun 03, 2010 20.36 21.12 20.35 20.92 345,253 +0.43(+2.12%)
Jun 02, 2010 20.49 20.56 19.26 20.49 447,968 +0.77(+3.89%)
Jun 01, 2010 19.72 21.44 19.65 19.72 994 -1.85(-8.56%)
May 28, 2010 21.57 22.51 21.15 21.57 300,033 -0.49(-2.23%)
May 27, 2010 21.07 22.13 21.04 22.06 500,904 +1.57(+7.67%)
May 26, 2010 20.49 21.01 20.26 20.49 997 +0.47(+2.36%)
May 25, 2010 19.48 20.16 19.07 20.01 463,112 -0.06(-0.29%)
May 24, 2010 20.37 20.60 20.01 20.07 278,848 -0.42(-2.03%)
May 21, 2010 19.77 21.03 19.54 20.49 473,541 +0.40(+1.97%)
May 20, 2010 20.03 20.67 19.91 20.09 655,592 -1.03(-4.87%)
May 19, 2010 21.48 21.76 20.69 21.12 402,441 -0.38(-1.78%)
May 18, 2010 22.09 22.46 21.28 21.50 391,300 -0.46(-2.09%)
May 17, 2010 22.63 22.63 21.03 21.96 507,947 -0.56(-2.47%)
May 14, 2010 22.52 23.04 22.11 22.52 346,307 -0.64(-2.78%)
May 13, 2010 23.63 23.89 23.11 23.16 340,662 -0.60(-2.53%)
May 12, 2010 23.48 24.04 23.48 23.76 306,268 +0.13(+0.57%)
May 11, 2010 24.01 24.21 23.50 23.63 508,777 +0.43(+1.87%)
May 10, 2010 23.28 23.33 22.84 23.20 821,636 +1.55(+7.17%)
May 07, 2010 22.61 23.11 21.14 21.64 806,523 +0.47(+2.20%)
May 06, 2010 23.28 23.62 19.16 21.18 888,944 -2.01(-8.69%)
May 05, 2010 23.68 24.47 23.09 23.19 624,731 -0.42(-1.77%)
May 04, 2010 26.20 26.32 23.43 23.61 156 -3.53(-13.01%)
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.