Skip to main content

Dine Brands Global, Inc. (NY: DIN )

37.58 +0.28 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 19.48 20.52 19.48 19.92 459,422 +0.49(+2.53%)
Jun 29, 2009 18.74 20.23 18.62 19.43 526,393 +0.42(+2.22%)
Jun 26, 2009 18.15 19.19 17.91 19.01 518,108 +0.61(+3.30%)
Jun 25, 2009 17.66 18.40 17.48 18.40 370,950 +1.08(+6.23%)
Jun 24, 2009 16.99 17.82 16.82 17.32 625,547 +0.19(+1.12%)
Jun 23, 2009 18.59 19.02 17.05 17.13 676,266 -1.46(-7.84%)
Jun 22, 2009 19.04 19.31 18.30 18.58 471,429 -0.61(-3.19%)
Jun 19, 2009 19.21 19.47 18.83 19.20 417,520 +0.42(+2.24%)
Jun 18, 2009 18.62 19.18 17.93 18.78 231,162 +0.40(+2.19%)
Jun 17, 2009 19.22 19.32 18.09 18.37 471,078 -0.77(-4.04%)
Jun 16, 2009 19.38 19.75 18.68 19.15 547,901 +0.06(+0.33%)
Jun 15, 2009 19.58 19.70 18.63 19.08 841,723 -0.74(-3.74%)
Jun 12, 2009 19.45 20.48 19.20 19.82 886,655 +0.06(+0.29%)
Jun 11, 2009 21.01 21.36 19.36 19.77 766,600 -1.24(-5.90%)
Jun 10, 2009 21.29 21.71 20.35 21.00 779,983 +0.10(+0.46%)
Jun 09, 2009 19.22 21.43 19.13 20.91 985,300 +1.97(+10.38%)
Jun 08, 2009 18.20 19.40 18.10 18.94 460,745 -0.24(-1.23%)
Jun 05, 2009 18.86 19.45 18.23 19.18 498,490 +0.52(+2.81%)
Jun 04, 2009 18.65 18.65 17.72 18.65 332,729 +0.25(+1.35%)
Jun 03, 2009 18.06 18.89 17.88 18.41 303,313 +0.13(+0.70%)
Jun 02, 2009 18.94 19.01 17.90 18.28 486,956 -0.86(-4.47%)
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.