Skip to main content

Dine Brands Global, Inc. (NY: DIN )

33.12 -1.02 (-2.99%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 30.81 31.17 29.98 29.99 246,334 -1.26(-4.05%)
Oct 28, 2011 30.97 31.32 30.51 31.25 272,801 +0.00(+0.00%)
Oct 27, 2011 30.56 31.70 29.84 31.25 326,453 +1.79(+6.07%)
Oct 26, 2011 29.62 29.71 28.73 29.47 255,838 +0.65(+2.26%)
Oct 25, 2011 28.87 29.10 28.71 28.82 210,501 -0.37(-1.27%)
Oct 24, 2011 28.37 29.38 28.28 29.19 333,116 +1.03(+3.68%)
Oct 21, 2011 28.21 28.43 27.78 28.15 331,589 +0.54(+1.94%)
Oct 20, 2011 27.56 27.74 27.08 27.61 213,332 +0.04(+0.16%)
Oct 19, 2011 27.99 28.19 27.24 27.57 244,318 -0.38(-1.35%)
Oct 18, 2011 27.28 28.25 26.75 27.95 306,423 +0.67(+2.46%)
Oct 17, 2011 27.45 27.95 27.17 27.28 338,055 -0.49(-1.75%)
Oct 14, 2011 27.43 27.79 27.17 27.76 340,300 +0.64(+2.35%)
Oct 13, 2011 26.08 27.44 26.01 27.12 389,488 +0.82(+3.11%)
Oct 12, 2011 26.43 26.67 25.95 26.31 474,117 +0.02(+0.07%)
Oct 11, 2011 25.81 26.61 25.78 26.29 295,672 +0.17(+0.66%)
Oct 10, 2011 25.10 26.13 24.86 26.11 236,182 +1.57(+6.40%)
Oct 07, 2011 25.14 25.37 24.33 24.54 210,153 -0.46(-1.84%)
Oct 06, 2011 25.05 25.19 24.36 25.00 265,163 +0.06(+0.23%)
Oct 05, 2011 24.56 25.30 24.06 24.95 221,181 +0.40(+1.61%)
Oct 04, 2011 22.84 24.57 22.48 24.55 416,447 +1.52(+6.60%)
Oct 03, 2011 24.53 24.95 23.02 23.03 331,826 -1.55(-6.31%)
Sep 30, 2011 24.93 25.59 24.50 24.58 262,579 -0.79(-3.12%)
Sep 29, 2011 26.25 26.44 24.11 25.37 343,692 -0.27(-1.07%)
Sep 28, 2011 27.31 27.35 25.56 25.65 304,445 -1.66(-6.08%)
Sep 27, 2011 27.44 28.50 27.07 27.31 300,260 +0.33(+1.21%)
Sep 26, 2011 25.96 27.05 25.44 26.98 381,294 +1.45(+5.68%)
Sep 23, 2011 23.86 25.54 23.59 25.53 352,316 +1.60(+6.70%)
Sep 22, 2011 23.38 24.26 23.36 23.93 356,721 -0.55(-2.24%)
Sep 21, 2011 25.68 25.83 24.44 24.48 234,548 -1.34(-5.19%)
Sep 20, 2011 26.63 27.30 25.74 25.82 255,520 -0.66(-2.51%)
Sep 19, 2011 25.81 26.71 25.81 26.48 180,645 -0.19(-0.72%)
Sep 16, 2011 26.77 26.88 26.38 26.68 394,993 -0.04(-0.17%)
Sep 15, 2011 26.44 26.91 26.06 26.72 341,523 +0.59(+2.25%)
Sep 14, 2011 25.39 26.69 24.95 26.13 500,788 +1.02(+4.04%)
Sep 13, 2011 24.74 25.51 24.27 25.12 466,722 +0.40(+1.63%)
Sep 12, 2011 22.97 24.73 22.89 24.72 805,469 +1.52(+6.55%)
Sep 09, 2011 23.66 23.98 22.74 23.20 438,164 -0.73(-3.04%)
Sep 08, 2011 24.11 24.75 23.69 23.92 333,694 -0.32(-1.32%)
Sep 07, 2011 24.24 24.68 23.90 24.24 634,277 +0.36(+1.52%)
Sep 06, 2011 23.28 24.04 22.65 23.88 660,514 -0.37(-1.53%)
Sep 02, 2011 24.61 25.00 23.84 24.25 674,071 -1.16(-4.55%)
Sep 01, 2011 26.82 26.89 25.11 25.40 595,711 -1.35(-5.06%)
Aug 31, 2011 26.87 27.42 26.39 26.76 432,843 +0.12(+0.46%)
Aug 30, 2011 26.64 27.31 26.25 26.64 385,072 -0.31(-1.14%)
Aug 29, 2011 26.33 27.05 26.06 26.94 282,259 +0.89(+3.43%)
Aug 26, 2011 25.30 26.31 24.97 26.05 302,480 +0.61(+2.38%)
Aug 25, 2011 26.25 26.50 24.96 25.44 439,778 -0.74(-2.83%)
Aug 24, 2011 26.39 27.00 25.88 26.18 448,044 -0.27(-1.04%)
Aug 23, 2011 25.23 26.48 25.14 26.46 360,074 +1.43(+5.72%)
Aug 22, 2011 25.11 25.49 24.69 25.03 528,181 +0.68(+2.78%)
Aug 19, 2011 25.19 25.92 24.23 24.35 691,652 -1.21(-4.75%)
Aug 18, 2011 25.39 26.15 24.71 25.56 1,017,474 -0.80(-3.03%)
Aug 17, 2011 26.40 26.86 25.48 26.36 485,299 +0.06(+0.24%)
Aug 16, 2011 26.71 27.00 26.17 26.30 443,600 -0.73(-2.69%)
Aug 15, 2011 25.70 27.06 24.63 27.03 524,251 +1.85(+7.36%)
Aug 12, 2011 25.70 26.26 25.14 25.17 328,514 -0.28(-1.10%)
Aug 11, 2011 23.31 25.79 22.78 25.46 796,649 +2.72(+11.97%)
Aug 10, 2011 24.54 25.26 22.69 22.74 817,056 -2.51(-9.94%)
Aug 09, 2011 25.27 25.37 23.11 25.25 734,012 +0.80(+3.29%)
Aug 08, 2011 25.27 26.57 24.42 24.44 921,288 -1.81(-6.89%)
Aug 05, 2011 27.48 27.65 25.12 26.25 1,132,342 -0.83(-3.07%)
Aug 04, 2011 30.12 30.12 27.04 27.08 1,232,863 -2.85(-9.52%)
Aug 03, 2011 28.52 30.14 28.52 29.93 998,120 +2.01(+7.21%)
Aug 02, 2011 31.93 32.42 27.53 27.91 2,572,321 -6.28(-18.38%)
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.