Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 24.73 24.80 24.49 24.57 89,253 -0.16(-0.65%)
Dec 30, 2003 24.42 24.73 24.21 24.73 124,797 +0.25(+1.02%)
Dec 29, 2003 24.02 24.56 24.02 24.49 121,822 +0.47(+1.97%)
Dec 26, 2003 24.01 24.08 23.95 24.01 17,694 +0.03(+0.13%)
Dec 24, 2003 24.08 24.08 23.92 23.98 183,986 -0.17(-0.69%)
Dec 23, 2003 23.61 24.11 23.51 24.15 109,139 +0.56(+2.36%)
Dec 22, 2003 23.53 23.67 23.42 23.59 45,409 -0.01(-0.03%)
Dec 19, 2003 23.74 23.85 23.44 23.60 124,328 -0.13(-0.57%)
Dec 18, 2003 22.93 23.76 22.89 23.73 79,231 +0.74(+3.22%)
Dec 17, 2003 22.96 23.10 22.74 22.99 45,096 -0.10(-0.44%)
Dec 16, 2003 22.97 23.11 22.86 23.09 103,815 -0.05(-0.22%)
Dec 15, 2003 23.80 23.87 23.14 23.14 94,890 -0.42(-1.79%)
Dec 12, 2003 23.34 23.60 23.25 23.57 159,872 +0.20(+0.85%)
Dec 11, 2003 23.25 23.41 23.21 23.37 299,389 -0.04(-0.16%)
Dec 10, 2003 24.04 24.20 23.24 23.41 131,061 -0.64(-2.66%)
Dec 09, 2003 24.22 24.25 24.02 24.04 105,694 -0.17(-0.71%)
Dec 08, 2003 24.15 24.39 24.11 24.22 50,733 +0.09(+0.37%)
Dec 05, 2003 23.97 24.11 23.97 24.13 102,876 +0.15(+0.64%)
Dec 04, 2003 24.30 24.30 23.84 23.97 122,918 -0.33(-1.37%)
Dec 03, 2003 24.89 24.92 24.30 24.31 126,363 -0.47(-1.91%)
Dec 02, 2003 25.07 25.07 24.69 24.78 69,680 -0.10(-0.41%)
Dec 01, 2003 24.91 25.11 24.83 24.88 141,239 -0.03(-0.10%)
Nov 28, 2003 24.49 24.91 24.49 24.91 31,473 +0.35(+1.43%)
Nov 26, 2003 24.84 24.84 24.41 24.56 76,100 -0.16(-0.65%)
Nov 25, 2003 24.22 24.79 24.22 24.72 134,975 +0.51(+2.11%)
Nov 24, 2003 23.31 24.20 23.29 24.20 105,224 +0.89(+3.84%)
Nov 21, 2003 23.37 23.41 23.29 23.31 133,096 +0.01(+0.05%)
Nov 20, 2003 23.29 23.49 23.23 23.30 138,107 -0.01(-0.03%)
Nov 19, 2003 23.34 23.55 23.12 23.30 60,441 -0.03(-0.11%)
Nov 18, 2003 23.50 23.75 23.25 23.33 100,840 -0.14(-0.60%)
Nov 17, 2003 23.38 23.47 23.29 23.47 70,932 -0.55(-2.29%)
Nov 14, 2003 24.18 24.26 24.18 24.02 48,228 -0.15(-0.63%)
Nov 13, 2003 24.27 24.27 24.05 24.17 45,566 -0.10(-0.39%)
Nov 12, 2003 23.65 24.27 23.65 24.27 126,050 +0.68(+2.87%)
Nov 11, 2003 23.74 23.74 23.37 23.59 85,651 -0.17(-0.70%)
Nov 10, 2003 24.52 24.54 23.76 23.76 106,790 -0.74(-3.02%)
Nov 07, 2003 24.50 24.58 24.43 24.50 86,591 +0.23(+0.95%)
Nov 06, 2003 24.14 24.38 24.10 24.27 100,997 +0.19(+0.80%)
Nov 05, 2003 24.26 24.81 23.94 24.08 188,058 -0.35(-1.44%)
Nov 04, 2003 24.26 24.81 24.26 24.43 297,878 +0.22(+0.90%)
Nov 03, 2003 23.69 24.22 23.88 24.21 207,083 +0.52(+2.18%)
Oct 31, 2003 23.34 23.69 23.34 23.69 354,194 +0.36(+1.56%)
Oct 30, 2003 23.37 23.62 23.32 23.33 106,477 +0.10(+0.44%)
Oct 29, 2003 22.64 23.35 22.64 23.23 482,437 +0.43(+1.88%)
Oct 28, 2003 22.42 22.86 22.42 22.80 97,865 +0.45(+2.03%)
Oct 27, 2003 22.21 22.81 22.21 22.35 126,676 +0.20(+0.92%)
Oct 24, 2003 22.05 22.24 22.03 22.14 193,851 +0.09(+0.41%)
Oct 23, 2003 21.33 22.19 21.33 22.05 239,574 +0.88(+4.16%)
Oct 22, 2003 21.20 21.39 21.04 21.17 121,196 -0.10(-0.45%)
Oct 21, 2003 21.54 21.54 21.16 21.27 128,869 -0.28(-1.30%)
Oct 20, 2003 21.46 21.65 21.46 21.55 98,961 -0.15(-0.71%)
Oct 17, 2003 22.29 22.29 21.64 21.70 230,179 -0.59(-2.66%)
Oct 16, 2003 22.22 22.22 22.17 22.29 54,178 +0.05(+0.23%)
Oct 15, 2003 22.32 22.49 22.03 22.24 46,349 -0.04(-0.20%)
Oct 14, 2003 22.26 22.35 22.26 22.29 64,669 -0.03(-0.14%)
Oct 13, 2003 22.10 22.35 22.10 22.32 49,324 +0.22(+0.98%)
Oct 10, 2003 22.03 22.24 21.87 22.10 66,861 +0.07(+0.32%)
Oct 09, 2003 21.84 22.35 21.84 22.03 95,829 +0.38(+1.77%)
Oct 08, 2003 22.10 22.10 21.65 21.65 70,463 -0.41(-1.85%)
Oct 07, 2003 21.70 22.00 21.66 22.06 96,769 +0.32(+1.47%)
Oct 06, 2003 21.70 22.00 21.56 21.74 89,566 +0.13(+0.62%)
Oct 03, 2003 21.75 21.80 21.52 21.60 137,637 +0.04(+0.18%)
Oct 02, 2003 21.60 21.64 21.48 21.57 32,099 -0.02(-0.09%)
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.