Skip to main content

Dine Brands Global, Inc. (NY: DIN )

36.45 +0.06 (+0.16%)
Streaming Delayed Price Updated: 3:22 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 32.17 32.68 32.11 32.51 421,525 +0.34(+1.05%)
Feb 27, 2006 31.10 32.44 31.10 32.17 330,550 +1.00(+3.22%)
Feb 24, 2006 31.42 31.48 31.14 31.17 262,122 -0.13(-0.41%)
Feb 23, 2006 31.32 31.66 31.10 31.29 235,346 -0.19(-0.61%)
Feb 22, 2006 31.63 32.25 30.78 31.48 288,585 -0.15(-0.46%)
Feb 21, 2006 30.94 31.64 30.78 31.63 297,354 +0.75(+2.44%)
Feb 17, 2006 31.04 31.04 30.37 30.88 246,777 +0.59(+1.94%)
Feb 16, 2006 30.55 30.55 30.09 30.29 120,413 -0.19(-0.63%)
Feb 15, 2006 30.27 30.56 29.95 30.48 124,954 +0.16(+0.53%)
Feb 14, 2006 30.30 30.68 29.88 30.32 178,193 +0.08(+0.27%)
Feb 13, 2006 30.72 30.72 30.00 30.24 146,563 -0.25(-0.82%)
Feb 10, 2006 29.96 30.49 29.50 30.49 177,253 +0.46(+1.53%)
Feb 09, 2006 30.46 30.53 29.91 30.03 86,747 -0.49(-1.61%)
Feb 08, 2006 30.02 30.69 29.91 30.52 169,424 +0.54(+1.79%)
Feb 07, 2006 30.07 30.49 29.89 29.98 164,883 -0.25(-0.82%)
Feb 06, 2006 30.38 30.41 29.84 30.23 246,777 -0.36(-1.17%)
Feb 03, 2006 30.53 31.15 30.02 30.59 289,524 +0.06(+0.21%)
Feb 02, 2006 31.26 31.39 30.00 30.53 302,051 -0.95(-3.00%)
Feb 01, 2006 31.40 31.52 31.01 31.47 253,353 +0.07(+0.22%)
Jan 31, 2006 32.95 32.96 31.22 31.40 662,352 -2.77(-8.09%)
Jan 30, 2006 33.99 34.25 33.96 34.17 229,396 -0.04(-0.11%)
Jan 27, 2006 34.31 34.33 33.85 34.21 267,133 -0.10(-0.28%)
Jan 26, 2006 34.28 34.36 33.85 34.30 277,624 +0.08(+0.24%)
Jan 25, 2006 33.49 34.31 33.40 34.22 270,264 +0.79(+2.37%)
Jan 24, 2006 31.93 33.53 31.84 33.43 314,108 +1.49(+4.68%)
Jan 23, 2006 32.19 32.31 31.72 31.93 186,335 -0.26(-0.81%)
Jan 20, 2006 33.16 33.16 32.02 32.19 173,652 -1.06(-3.19%)
Jan 19, 2006 32.30 33.29 32.08 33.25 196,983 +1.02(+3.17%)
Jan 18, 2006 32.08 32.60 32.03 32.23 101,779 -0.01(-0.02%)
Jan 17, 2006 32.75 32.86 32.08 32.24 155,175 -0.97(-2.92%)
Jan 13, 2006 32.77 33.46 32.70 33.21 245,054 +0.47(+1.44%)
Jan 12, 2006 32.09 33.26 32.09 32.74 217,182 +0.61(+1.91%)
Jan 11, 2006 31.92 32.17 31.83 32.12 160,186 +0.20(+0.64%)
Jan 10, 2006 31.57 31.93 31.23 31.92 137,637 +0.25(+0.79%)
Jan 09, 2006 31.44 31.75 31.27 31.67 125,893 +0.19(+0.61%)
Jan 06, 2006 31.66 31.66 30.80 31.48 156,897 +0.42(+1.36%)
Jan 05, 2006 30.91 31.20 30.72 31.06 151,104 +0.24(+0.79%)
Jan 04, 2006 30.65 30.86 30.55 30.81 97,708 +0.22(+0.73%)
Jan 03, 2006 30.05 30.88 29.26 30.59 242,549 +0.63(+2.11%)
Dec 30, 2005 30.34 30.34 29.95 29.96 109,765 -0.43(-1.41%)
Dec 29, 2005 30.42 30.56 30.18 30.39 65,922 -0.07(-0.23%)
Dec 28, 2005 30.19 30.53 30.08 30.46 48,541 +0.24(+0.80%)
Dec 27, 2005 30.75 30.75 30.08 30.21 94,733 -0.58(-1.89%)
Dec 23, 2005 30.71 30.88 30.65 30.79 29,751 +0.03(+0.08%)
Dec 22, 2005 30.65 30.82 30.60 30.77 100,683 -0.11(-0.37%)
Dec 21, 2005 29.95 30.88 29.82 30.88 143,588 +0.63(+2.09%)
Dec 20, 2005 30.46 30.71 30.09 30.25 261,026 -0.24(-0.78%)
Dec 19, 2005 30.59 30.59 30.11 30.49 111,175 -0.10(-0.33%)
Dec 16, 2005 30.96 31.07 30.49 30.59 304,557 -0.25(-0.81%)
Dec 15, 2005 31.32 31.47 30.51 30.84 112,897 -0.45(-1.45%)
Dec 14, 2005 31.23 31.52 31.10 31.29 59,815 +0.00(+0.00%)
Dec 13, 2005 30.90 31.59 30.90 31.29 308,158 +0.40(+1.28%)
Dec 12, 2005 30.91 31.12 30.71 30.90 149,851 +0.05(+0.17%)
Dec 09, 2005 30.71 30.94 30.30 30.85 141,395 +0.14(+0.46%)
Dec 08, 2005 30.21 30.78 29.61 30.71 291,090 +0.49(+1.63%)
Dec 07, 2005 30.34 30.34 29.76 30.21 329,453 -0.06(-0.19%)
Dec 06, 2005 30.52 30.60 30.19 30.27 111,488 -0.19(-0.61%)
Dec 05, 2005 31.04 31.04 29.99 30.46 119,317 -0.65(-2.07%)
Dec 02, 2005 31.14 31.27 30.65 31.10 101,466 -0.13(-0.43%)
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.