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 (%)
Jul 31, 2008 14.77 14.91 14.49 14.75 239,637 -0.10(-0.69%)
Jul 30, 2008 15.24 15.24 14.34 14.85 643,047 -0.11(-0.73%)
Jul 29, 2008 14.96 16.32 13.82 14.96 1,082,772 -0.65(-4.17%)
Jul 28, 2008 16.67 16.67 15.04 15.61 330,263 -0.67(-4.12%)
Jul 25, 2008 16.00 16.76 15.97 16.29 295,409 +0.21(+1.31%)
Jul 24, 2008 18.38 18.38 16.00 16.07 396,423 -2.29(-12.48%)
Jul 23, 2008 15.71 18.43 15.50 18.37 689,396 +2.78(+17.87%)
Jul 22, 2008 14.37 16.68 13.87 15.58 679,102 +0.86(+5.86%)
Jul 21, 2008 14.68 15.14 14.41 14.72 280,900 +0.12(+0.79%)
Jul 18, 2008 14.49 15.02 14.18 14.61 437,083 +0.26(+1.78%)
Jul 17, 2008 14.10 14.90 13.32 14.35 488,972 +0.79(+5.79%)
Jul 16, 2008 13.81 13.95 12.78 13.56 548,572 +0.28(+2.12%)
Jul 15, 2008 14.30 14.36 11.93 13.28 1,683,697 -1.27(-8.73%)
Jul 14, 2008 17.30 18.23 14.52 14.55 1,535,510 -2.70(-15.66%)
Jul 11, 2008 20.56 20.76 15.35 17.26 2,058,180 -4.69(-21.36%)
Jul 10, 2008 23.39 23.39 21.77 21.94 228,494 -1.45(-6.20%)
Jul 09, 2008 24.71 24.88 23.31 23.39 270,214 -1.32(-5.32%)
Jul 08, 2008 22.86 24.89 22.81 24.71 429,934 +1.88(+8.22%)
Jul 07, 2008 22.35 23.34 21.91 22.83 289,794 +0.64(+2.88%)
Jul 04, 2008 21.89 22.89 20.76 22.19 608,699 +0.00(+0.00%)
Jul 03, 2008 21.89 22.89 20.76 22.19 608,699 +0.30(+1.37%)
Jul 02, 2008 22.93 22.93 21.76 21.89 289,770 -1.17(-5.07%)
Jul 01, 2008 23.37 23.37 21.99 23.06 547,782 -0.80(-3.35%)
Jun 30, 2008 22.77 24.13 22.77 23.86 340,335 +0.54(+2.30%)
Jun 27, 2008 24.52 24.57 23.19 23.32 593,942 -1.23(-4.99%)
Jun 26, 2008 25.95 25.95 24.27 24.55 324,134 -1.64(-6.27%)
Jun 25, 2008 25.00 27.21 25.00 26.19 181,694 +1.12(+4.48%)
Jun 24, 2008 25.01 25.86 24.45 25.07 424,115 -0.13(-0.51%)
Jun 23, 2008 27.44 27.46 25.14 25.19 432,196 -1.74(-6.47%)
Jun 20, 2008 28.10 28.57 26.45 26.94 429,705 -1.17(-4.16%)
Jun 19, 2008 28.31 28.47 27.72 28.11 220,597 -0.21(-0.74%)
Jun 18, 2008 29.58 30.02 27.98 28.32 304,284 -1.21(-4.09%)
Jun 17, 2008 28.67 30.65 28.67 29.52 530,972 +1.20(+4.24%)
Jun 16, 2008 27.47 28.43 27.40 28.32 171,048 +0.61(+2.19%)
Jun 13, 2008 27.69 28.68 27.55 27.72 353,899 +0.56(+2.07%)
Jun 12, 2008 26.98 27.90 26.92 27.15 340,001 +0.65(+2.46%)
Jun 11, 2008 26.78 26.94 26.11 26.50 280,100 -0.57(-2.12%)
Jun 10, 2008 26.83 27.38 26.61 27.08 342,095 -0.10(-0.35%)
Jun 09, 2008 27.51 30.51 26.90 27.17 756,489 +0.07(+0.26%)
Jun 06, 2008 27.53 27.63 26.60 27.10 562,193 -0.65(-2.35%)
Jun 05, 2008 27.56 28.30 26.96 27.75 375,500 +0.11(+0.39%)
Jun 04, 2008 28.10 28.16 27.35 27.65 462,215 +0.06(+0.21%)
Jun 03, 2008 27.35 28.69 27.15 27.59 553,326 -0.88(-3.10%)
Jun 02, 2008 0.0064 29.76 28.32 28.47 308,344 -1.48(-4.93%)
May 30, 2008 30.21 30.35 29.45 29.95 519,860 -0.51(-1.68%)
May 29, 2008 30.37 30.73 30.23 30.46 149,225 -0.04(-0.15%)
May 28, 2008 30.64 30.85 29.89 30.50 200,584 -0.08(-0.25%)
May 27, 2008 30.41 30.97 30.34 30.58 194,321 +30.58(+47879824.78%)
May 23, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 22, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 21, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 20, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 19, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 16, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 15, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 14, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 13, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 12, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 09, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 08, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 07, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 06, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 05, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 02, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 01, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 30, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 29, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 28, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 25, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 24, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 23, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 22, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 21, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 18, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 17, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 16, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 15, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 14, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 11, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 10, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 09, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 08, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 07, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 04, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 03, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 02, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 01, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 31, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 28, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 27, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 26, 2008 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 25, 2008 0.0001 0.0001 0.0001 0.0001 0 -32.79(-100.00%)
Mar 24, 2008 32.67 33.06 31.94 32.79 607,234 +0.18(+0.55%)
Mar 21, 2008 31.92 33.43 31.82 32.61 969,501 +0.00(+0.00%)
Mar 20, 2008 31.92 33.43 31.82 32.61 969,501 +2.73(+9.13%)
Mar 19, 2008 30.88 30.97 29.88 29.88 163,944 -0.84(-2.74%)
Mar 18, 2008 29.47 31.06 29.47 30.72 345,738 +1.99(+6.91%)
Mar 17, 2008 28.13 29.67 28.11 28.74 461,219 -0.15(-0.51%)
Mar 14, 2008 29.73 30.02 27.96 28.89 463,723 -0.82(-2.75%)
Mar 13, 2008 30.05 30.10 29.12 29.70 290,620 -0.63(-2.08%)
Mar 12, 2008 31.36 41.51 29.50 30.34 695,470 +0.43(+1.43%)
Mar 11, 2008 30.98 31.36 29.60 29.91 512,156 -0.34(-1.14%)
Mar 10, 2008 30.00 31.50 29.76 30.25 726,709 +0.42(+1.41%)
Mar 07, 2008 28.74 30.34 28.74 29.83 332,333 +0.11(+0.37%)
Mar 06, 2008 30.53 30.53 29.13 29.72 605,222 -1.17(-3.78%)
Mar 05, 2008 28.76 31.50 28.76 30.89 571,377 +2.02(+6.99%)
Mar 04, 2008 28.71 29.17 28.64 28.87 638,616 +0.08(+0.27%)
Mar 03, 2008 29.31 29.38 27.85 28.80 698,039 -0.44(-1.51%)
Feb 29, 2008 29.93 30.22 28.71 29.24 475,899 -0.93(-3.07%)
Feb 28, 2008 28.26 30.44 28.10 30.16 1,283,219 +2.16(+7.71%)
Feb 27, 2008 26.58 29.06 26.37 28.00 1,105,017 +2.46(+9.62%)
Feb 26, 2008 25.75 26.24 25.32 25.55 418,863 -0.38(-1.45%)
Feb 25, 2008 25.00 25.92 24.75 25.92 479,931 +0.98(+3.92%)
Feb 22, 2008 25.76 25.76 24.72 24.95 647,676 -0.72(-2.81%)
Feb 21, 2008 26.09 26.13 25.53 25.67 265,567 -0.34(-1.33%)
Feb 20, 2008 25.72 26.43 25.36 26.01 397,568 +0.16(+0.62%)
Feb 19, 2008 26.18 26.18 25.26 25.85 751,206 -0.30(-1.15%)
Feb 18, 2008 25.70 26.43 25.20 26.15 0 +0.00(+0.00%)
Feb 15, 2008 25.70 26.43 25.20 26.15 641,547 +0.32(+1.24%)
Feb 14, 2008 27.38 27.43 25.69 25.83 597,213 -1.55(-5.65%)
Feb 13, 2008 27.82 28.11 26.17 27.38 640,274 -0.18(-0.65%)
Feb 12, 2008 28.50 28.50 27.15 27.56 423,219 +0.01(+0.05%)
Feb 11, 2008 27.35 27.79 26.69 27.54 720,915 +0.09(+0.33%)
Feb 08, 2008 27.62 28.10 27.21 27.45 309,567 -0.20(-0.72%)
Feb 07, 2008 27.30 27.95 26.35 27.65 721,463 +0.14(+0.51%)
Feb 06, 2008 30.60 30.94 27.42 27.51 734,937 -3.31(-10.73%)
Feb 05, 2008 31.24 31.62 30.21 30.82 315,735 -1.00(-3.15%)
Feb 04, 2008 33.33 33.68 31.29 31.82 569,490 -1.65(-4.94%)
Feb 01, 2008 34.08 34.48 32.61 33.48 245,368 -0.52(-1.54%)
Jan 31, 2008 29.80 35.62 29.36 34.00 782,998 +3.54(+11.64%)
Jan 30, 2008 31.23 31.91 30.17 30.46 1,358,523 -0.78(-2.49%)
Jan 29, 2008 31.62 32.01 30.19 31.24 445,169 -0.47(-1.47%)
Jan 28, 2008 30.33 33.11 30.22 31.70 546,422 +1.19(+3.89%)
Jan 25, 2008 31.32 31.43 29.97 30.51 634,950 -0.30(-0.97%)
Jan 24, 2008 30.81 32.42 30.10 30.81 741,088 +0.24(+0.77%)
Jan 23, 2008 28.14 31.29 27.31 30.58 1,106,301 +2.06(+7.21%)
Jan 22, 2008 27.05 29.38 22.99 28.52 651,141 +0.42(+1.48%)
Jan 21, 2008 29.07 29.38 27.32 28.11 0 +0.00(+0.00%)
Jan 18, 2008 29.07 29.38 27.32 28.11 434,343 -0.79(-2.74%)
Jan 17, 2008 29.25 29.31 27.75 28.90 474,451 -0.65(-2.20%)
Jan 16, 2008 27.33 29.72 26.61 29.55 800,382 +2.09(+7.60%)
Jan 15, 2008 28.83 28.83 26.96 27.46 381,283 -1.53(-5.27%)
Jan 14, 2008 28.96 29.52 28.66 28.99 323,503 +0.27(+0.96%)
Jan 11, 2008 29.54 29.63 27.45 28.71 461,298 -0.79(-2.68%)
Jan 10, 2008 28.92 30.02 28.12 29.50 634,371 -0.56(-1.85%)
Jan 09, 2008 26.35 30.06 25.92 30.06 805,314 +3.74(+14.19%)
Jan 08, 2008 28.43 31.11 26.23 26.32 1,161,907 -2.16(-7.58%)
Jan 07, 2008 25.14 28.88 25.13 28.48 903,649 +2.81(+10.95%)
Jan 04, 2008 24.30 27.11 23.63 25.67 2,063,706 +1.10(+4.47%)
Jan 03, 2008 22.69 24.87 22.36 24.57 1,422,101 +1.88(+8.30%)
Jan 02, 2008 23.36 23.36 22.16 22.69 1,229,293 -0.67(-2.87%)
Jan 01, 2008 22.99 23.38 22.72 23.36 0 +0.00(+0.00%)
Dec 31, 2007 22.99 23.38 22.72 23.36 845,713 +0.24(+1.05%)
Dec 28, 2007 22.91 23.75 22.88 23.12 468,148 +0.21(+0.92%)
Dec 27, 2007 23.14 23.68 22.79 22.91 403,675 -0.25(-1.08%)
Dec 26, 2007 23.52 23.76 22.81 23.16 385,041 -0.56(-2.37%)
Dec 24, 2007 24.03 24.26 23.57 23.72 453,782 -0.29(-1.20%)
Dec 21, 2007 23.20 24.35 22.98 24.01 2,038,652 +1.03(+4.50%)
Dec 20, 2007 24.77 24.78 22.77 22.97 1,659,971 -1.65(-6.69%)
Dec 19, 2007 27.11 27.27 24.08 24.62 2,501,908 -2.68(-9.80%)
Dec 18, 2007 27.26 27.58 26.71 27.30 644,032 +0.65(+2.45%)
Dec 17, 2007 26.77 27.12 26.15 26.64 613,498 -0.34(-1.28%)
Dec 14, 2007 28.04 28.04 26.23 26.99 930,895 -1.40(-4.95%)
Dec 13, 2007 28.05 28.67 27.64 28.39 937,597 +0.04(+0.16%)
Dec 12, 2007 30.89 31.10 27.48 28.35 1,070,803 -1.58(-5.29%)
Dec 11, 2007 31.18 31.27 29.86 29.93 497,614 -1.04(-3.36%)
Dec 10, 2007 30.73 31.19 30.42 30.97 553,683 +0.38(+1.23%)
Dec 07, 2007 29.98 30.61 29.58 30.60 752,041 +0.75(+2.53%)
Dec 06, 2007 28.66 30.23 28.55 29.84 528,159 +1.15(+4.01%)
Dec 05, 2007 30.07 30.14 27.84 28.69 1,404,728 -0.98(-3.31%)
Dec 04, 2007 30.69 30.69 29.56 29.68 902,553 -1.13(-3.67%)
Dec 03, 2007 32.29 32.89 30.76 30.81 1,193,487 -1.60(-4.93%)
Nov 30, 2007 33.77 34.95 31.80 32.40 1,642,102 -0.99(-2.96%)
Nov 29, 2007 31.61 35.28 29.95 33.39 3,146,097 +1.60(+5.04%)
Nov 28, 2007 32.86 33.53 31.59 31.79 862,624 -0.98(-3.00%)
Nov 27, 2007 31.81 33.01 31.63 32.77 944,518 +1.13(+3.57%)
Nov 26, 2007 33.31 33.31 30.81 31.64 761,314 -1.49(-4.51%)
Nov 23, 2007 33.22 33.96 32.62 33.14 109,765 +0.11(+0.33%)
Nov 21, 2007 34.07 34.18 32.81 33.03 456,660 -1.31(-3.81%)
Nov 20, 2007 34.35 35.93 34.09 34.34 1,138,683 -0.01(-0.02%)
Nov 19, 2007 33.34 34.49 31.69 34.35 1,351,481 +0.80(+2.40%)
Nov 16, 2007 35.67 35.67 33.09 33.54 1,383,424 -2.18(-6.11%)
Nov 15, 2007 36.46 36.63 35.58 35.73 713,869 -0.88(-2.41%)
Nov 14, 2007 37.67 37.67 36.27 36.61 310,663 -0.90(-2.40%)
Nov 13, 2007 37.00 37.70 36.72 37.51 293,126 +0.79(+2.14%)
Nov 12, 2007 37.46 37.86 36.50 36.72 412,600 -0.73(-1.94%)
Nov 09, 2007 36.84 37.87 36.49 37.45 735,192 +0.17(+0.46%)
Nov 08, 2007 36.20 37.72 35.39 37.28 797,093 +1.49(+4.16%)
Nov 07, 2007 34.95 37.04 34.66 35.79 946,710 +0.47(+1.34%)
Nov 06, 2007 36.22 36.51 35.00 35.32 839,606 -0.99(-2.73%)
Nov 05, 2007 36.86 36.95 36.13 36.31 594,739 -1.35(-3.58%)
Nov 02, 2007 39.91 39.91 37.16 37.65 560,259 -1.85(-4.67%)
Nov 01, 2007 39.95 40.28 39.44 39.50 412,913 -0.95(-2.34%)
Oct 31, 2007 40.37 41.25 39.61 40.44 215,930 +0.39(+0.97%)
Oct 30, 2007 40.13 40.55 39.49 40.05 205,282 +0.03(+0.06%)
Oct 29, 2007 39.99 40.56 39.80 40.03 264,001 +0.17(+0.42%)
Oct 26, 2007 39.56 40.50 39.28 39.86 248,029 +0.77(+1.98%)
Oct 25, 2007 39.31 39.57 38.71 39.09 428,885 -0.10(-0.26%)
Oct 24, 2007 39.57 40.39 38.57 39.19 320,841 -0.52(-1.30%)
Oct 23, 2007 38.95 39.95 38.18 39.71 887,364 -0.86(-2.12%)
Oct 22, 2007 39.60 40.80 39.40 40.57 142,648 +0.98(+2.47%)
Oct 19, 2007 39.89 40.42 39.08 39.60 416,984 -0.36(-0.91%)
Oct 18, 2007 39.75 40.37 39.67 39.96 220,001 +0.09(+0.22%)
Oct 17, 2007 40.23 40.23 39.50 39.87 259,930 +0.05(+0.13%)
Oct 16, 2007 39.78 40.03 39.28 39.82 199,175 +0.01(+0.03%)
Oct 15, 2007 40.71 40.82 39.62 39.81 323,973 -0.75(-1.84%)
Oct 12, 2007 41.06 41.46 40.26 40.55 314,891 -0.86(-2.08%)
Oct 11, 2007 42.53 42.59 41.22 41.42 281,069 -0.94(-2.22%)
Oct 10, 2007 42.21 42.64 41.85 42.35 207,004 -0.10(-0.23%)
Oct 09, 2007 41.43 43.08 41.39 42.45 230,492 +1.21(+2.94%)
Oct 08, 2007 42.15 42.15 41.24 41.24 163,317 -0.90(-2.14%)
Oct 05, 2007 41.62 42.47 41.52 42.14 216,243 +0.91(+2.20%)
Oct 04, 2007 40.81 42.03 40.66 41.23 261,652 +0.42(+1.03%)
Oct 03, 2007 40.52 41.01 40.27 40.81 192,285 +0.04(+0.11%)
Oct 02, 2007 40.87 41.08 40.27 40.76 264,784 -0.24(-0.59%)
Oct 01, 2007 40.35 41.03 40.04 41.01 240,827 +0.56(+1.39%)
Sep 28, 2007 40.76 40.85 40.18 40.44 124,171 -0.48(-1.17%)
Sep 27, 2007 41.29 41.37 40.68 40.92 122,135 -0.27(-0.65%)
Sep 26, 2007 41.48 41.62 40.30 41.19 355,603 -0.10(-0.23%)
Sep 25, 2007 41.54 41.88 40.32 41.29 283,887 -0.58(-1.39%)
Sep 24, 2007 43.19 43.33 41.41 41.87 422,308 -1.29(-2.99%)
Sep 21, 2007 44.07 44.67 43.04 43.16 403,518 -0.52(-1.20%)
Sep 20, 2007 43.37 44.11 43.00 43.68 210,606 +0.31(+0.72%)
Sep 19, 2007 42.95 43.97 42.87 43.37 307,375 +0.58(+1.36%)
Sep 18, 2007 41.59 43.08 41.19 42.79 348,870 +1.34(+3.24%)
Sep 17, 2007 41.58 41.82 41.28 41.45 241,453 -0.17(-0.40%)
Sep 14, 2007 41.47 41.80 41.35 41.61 180,855 -0.35(-0.84%)
Sep 13, 2007 41.57 42.58 41.17 41.96 296,414 +0.52(+1.25%)
Sep 12, 2007 41.54 42.14 41.08 41.45 273,709 -0.16(-0.38%)
Sep 11, 2007 39.68 41.82 39.68 41.61 537,241 +2.07(+5.23%)
Sep 10, 2007 39.15 39.54 38.41 39.54 397,255 +0.61(+1.57%)
Sep 07, 2007 40.04 40.07 38.74 38.92 301,112 -1.60(-3.94%)
Sep 06, 2007 39.85 40.80 39.85 40.52 127,459 +0.72(+1.81%)
Sep 05, 2007 40.50 40.66 39.77 39.80 192,912 -1.00(-2.44%)
Sep 04, 2007 40.14 40.99 39.79 40.80 165,196 +0.65(+1.61%)
Aug 31, 2007 40.07 40.52 39.63 40.15 134,662 +0.45(+1.14%)
Aug 30, 2007 39.72 40.25 39.44 39.70 225,168 -0.49(-1.21%)
Aug 29, 2007 40.15 40.33 39.88 40.18 258,521 +0.11(+0.27%)
Aug 28, 2007 41.05 41.05 40.06 40.07 179,132 -1.19(-2.88%)
Aug 27, 2007 41.44 41.72 40.87 41.26 201,367 -0.23(-0.55%)
Aug 24, 2007 40.50 41.86 40.50 41.49 278,720 +0.94(+2.31%)
Aug 23, 2007 41.33 41.42 40.27 40.55 285,453 -0.57(-1.38%)
Aug 22, 2007 40.55 41.30 40.34 41.12 261,183 +0.98(+2.45%)
Aug 21, 2007 41.50 41.32 39.98 40.14 514,693 -1.36(-3.28%)
Aug 20, 2007 40.46 41.56 40.37 41.50 356,229 +1.23(+3.06%)
Aug 17, 2007 41.26 42.53 40.23 40.27 571,690 -0.99(-2.40%)
Aug 16, 2007 40.68 41.75 38.98 41.26 969,571 +0.24(+0.58%)
Aug 15, 2007 41.08 41.88 40.84 41.02 559,006 -0.31(-0.76%)
Aug 14, 2007 41.13 41.80 40.82 41.33 467,718 +0.28(+0.68%)
Aug 13, 2007 41.52 42.18 41.03 41.05 481,497 -0.47(-1.12%)
Aug 10, 2007 41.99 42.58 41.21 41.52 906,311 -0.47(-1.13%)
Aug 09, 2007 42.72 45.79 41.87 41.99 1,596,710 -1.07(-2.48%)
Aug 08, 2007 42.28 43.96 42.28 43.06 1,012,006 +0.95(+2.24%)
Aug 07, 2007 40.77 42.34 40.75 42.11 498,721 +1.17(+2.85%)
Aug 06, 2007 40.49 41.22 39.21 40.94 707,449 +0.54(+1.34%)
Aug 03, 2007 40.64 41.80 39.90 40.40 480,558 -1.40(-3.35%)
Aug 02, 2007 41.45 41.82 41.01 41.80 360,457 +0.51(+1.24%)
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.