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

Dine Brands Global, Inc. (NY: DIN )

38.03 -0.53 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 (%)
Dec 31, 2008 6.967 7.504 6.961 7.383 435,046 +0.40(+5.76%)
Dec 30, 2008 6.354 6.980 6.297 6.980 210,891 +0.75(+11.99%)
Dec 29, 2008 6.961 6.961 6.112 6.233 365,097 -0.77(-10.95%)
Dec 26, 2008 7.089 7.191 6.712 6.999 131,662 -0.05(-0.72%)
Dec 24, 2008 7.146 7.306 6.948 7.051 76,194 -0.08(-1.16%)
Dec 23, 2008 7.555 7.600 6.789 7.134 213,282 -0.27(-3.71%)
Dec 22, 2008 8.289 8.404 7.268 7.408 351,093 -0.70(-8.59%)
Dec 19, 2008 8.283 8.717 7.932 8.104 717,644 +0.06(+0.71%)
Dec 18, 2008 8.366 8.523 7.836 8.047 180,202 -0.29(-3.52%)
Dec 17, 2008 7.919 8.596 7.900 8.341 382,594 +0.20(+2.51%)
Dec 16, 2008 7.625 8.136 7.325 8.136 361,556 +0.72(+9.64%)
Dec 15, 2008 8.570 8.653 5.939 7.421 501,105 -1.19(-13.80%)
Dec 12, 2008 7.740 8.724 7.319 8.609 457,609 +0.33(+3.93%)
Dec 11, 2008 9.579 9.739 8.104 8.283 475,821 -1.39(-14.39%)
Dec 10, 2008 9.656 10.18 9.260 9.675 548,114 -0.04(-0.39%)
Dec 09, 2008 10.70 10.70 9.554 9.714 628,251 -0.83(-7.87%)
Dec 08, 2008 10.53 11.09 10.22 10.54 694,623 +0.52(+5.16%)
Dec 05, 2008 8.175 10.88 7.344 10.03 970,526 +2.32(+30.18%)
Dec 04, 2008 7.165 8.915 6.942 7.702 562,489 +0.42(+5.79%)
Dec 03, 2008 6.987 7.970 6.859 7.280 374,669 -0.01(-0.18%)
Dec 02, 2008 6.520 7.293 6.380 7.293 306,030 +0.91(+14.31%)
Dec 01, 2008 8.111 8.111 6.188 6.380 696,104 -1.75(-21.52%)
Nov 28, 2008 7.280 8.130 7.159 8.130 124,680 +0.89(+12.36%)
Nov 26, 2008 5.748 7.459 5.409 7.236 397,125 +1.33(+22.62%)
Nov 25, 2008 5.537 6.029 5.333 5.901 507,257 +0.52(+9.61%)
Nov 24, 2008 5.741 6.808 5.141 5.384 722,982 +0.12(+2.31%)
Nov 21, 2008 4.981 5.722 4.407 5.262 711,537 +0.50(+10.46%)
Nov 20, 2008 5.690 5.907 4.681 4.764 839,595 -1.07(-18.29%)
Nov 19, 2008 6.476 6.527 5.428 5.831 833,025 -0.49(-7.78%)
Nov 18, 2008 7.453 7.772 6.086 6.322 677,153 -1.12(-15.02%)
Nov 17, 2008 7.868 8.085 6.738 7.440 512,117 -0.31(-4.04%)
Nov 14, 2008 9.203 9.203 7.421 7.753 542,136 -1.66(-17.64%)
Nov 13, 2008 7.996 9.413 7.095 9.413 646,409 +1.46(+18.30%)
Nov 12, 2008 7.651 8.034 6.891 7.957 431,598 -0.06(-0.72%)
Nov 11, 2008 7.823 8.296 7.747 8.015 478,607 +0.13(+1.62%)
Nov 10, 2008 8.839 8.883 7.804 7.887 301,581 -0.73(-8.45%)
Nov 07, 2008 8.634 8.979 8.430 8.615 255,107 +0.10(+1.20%)
Nov 06, 2008 9.241 9.260 8.238 8.513 434,440 -0.43(-4.79%)
Nov 05, 2008 10.04 10.44 8.762 8.941 506,226 -1.10(-10.94%)
Nov 04, 2008 10.90 11.02 10.03 10.04 578,440 -0.93(-8.50%)
Nov 03, 2008 11.50 11.50 10.45 10.97 599,477 -0.54(-4.71%)
Oct 31, 2008 10.37 11.51 10.08 11.51 701,383 +0.75(+6.94%)
Oct 30, 2008 10.94 11.88 10.37 10.77 642,471 -0.20(-1.86%)
Oct 29, 2008 10.51 11.69 10.10 10.97 1,293,368 -0.72(-6.12%)
Oct 28, 2008 5.882 11.89 5.882 11.69 3,649,670 +5.90(+101.99%)
Oct 27, 2008 3.947 7.600 3.608 5.786 2,619,190 +1.86(+47.32%)
Oct 24, 2008 4.490 4.490 3.915 3.928 677,209 -0.70(-15.17%)
Oct 23, 2008 5.090 5.218 4.247 4.630 563,468 -0.39(-7.76%)
Oct 22, 2008 5.658 5.658 4.668 5.020 423,951 -0.43(-7.96%)
Oct 21, 2008 6.080 6.399 5.345 5.454 385,437 -0.75(-12.14%)
Oct 20, 2008 6.354 7.600 5.812 6.208 387,181 -0.08(-1.22%)
Oct 17, 2008 5.748 7.664 5.345 6.284 651,488 +0.54(+9.45%)
Oct 16, 2008 5.294 6.061 4.988 5.741 486,566 +0.63(+12.38%)
Oct 15, 2008 6.195 6.335 5.109 5.109 619,447 -1.27(-19.92%)
Oct 14, 2008 7.727 7.759 6.233 6.380 706,594 -0.77(-10.72%)
Oct 13, 2008 7.606 8.175 6.750 7.146 660,573 +0.04(+0.54%)
Oct 10, 2008 5.026 7.185 4.534 7.108 1,143,397 +1.20(+20.32%)
Oct 09, 2008 8.117 8.264 5.748 5.907 764,319 -2.02(-25.52%)
Oct 08, 2008 7.581 8.424 7.332 7.932 555,248 +0.01(+0.08%)
Oct 07, 2008 8.743 8.743 7.862 7.925 409,799 -0.66(-7.73%)
Oct 06, 2008 8.973 8.998 8.226 8.590 693,654 -0.37(-4.13%)
Oct 03, 2008 10.47 10.47 8.941 8.960 613,607 -1.32(-12.86%)
Oct 02, 2008 10.57 10.80 9.714 10.28 302,480 -0.56(-5.13%)
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.