$97.19 -0.45 (%) DineEquity Inc - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DIN historical data

Date Open High Low Close Volume
8/28/201597.4298.2896.5097.19191,100
8/27/201597.0598.6596.3697.64107,395
8/26/201597.0497.7395.1596.57237,060
8/25/201596.2196.3994.3395.50251,295
8/24/201596.1396.1393.1494.34214,024
8/21/201598.4599.3497.7097.97196,184
8/20/2015100.00100.5299.7699.91136,480
8/19/2015100.92101.59100.01100.9868,934
8/18/2015102.08102.88101.00101.20132,178
8/17/2015100.54102.49100.40102.2566,002
8/14/2015100.33101.1699.96100.96119,939
8/13/2015100.66101.1899.81100.45105,533
8/12/2015100.19100.8799.50100.61143,722
8/11/2015100.54101.2699.82100.99151,210
8/10/2015102.95104.13100.68101.07171,876
8/7/2015101.93102.67101.14102.55120,037
8/6/2015104.21104.23101.55102.16164,888
8/5/2015105.22106.09104.05104.19128,797
8/4/2015104.11105.41104.05104.86174,158
8/3/2015104.56104.82103.21104.27182,008
7/31/2015104.39104.66103.48104.01153,477
7/30/2015100.67104.50100.30104.21219,369
7/29/2015101.90104.47100.58100.66302,379
7/28/2015100.28100.5899.62100.46210,474
7/27/201599.70101.4899.46100.06188,346
7/24/2015100.35100.6599.73100.20221,789
7/23/2015101.70102.1199.95100.01179,466
7/22/201599.76101.3599.30101.22127,346
7/21/201599.99100.3699.49100.09196,130
7/20/201599.28100.1698.9599.96178,870
7/17/201599.6099.8798.4499.1182,703
7/16/201598.8399.6598.7499.5483,871
7/15/201598.9199.5098.2498.5596,162
7/14/201599.5199.9998.9698.9960,586
7/13/201599.0799.7598.7299.51129,135
7/10/201598.1299.0397.8198.80100,677
7/9/201599.3899.8497.1297.39184,357
7/8/201598.7599.2398.1998.60147,057
7/7/201598.0099.6396.7299.27231,929
7/6/201598.1899.8198.1899.4669,377
7/2/201599.4299.8898.5598.8346,435
7/1/201599.60100.1098.7899.1085,457
6/30/201599.0799.6498.5899.09135,204
6/29/201598.4898.7598.0498.20169,980
6/26/201599.4899.7598.7398.92337,244
6/25/201599.2299.5298.8899.1790,578
6/24/201599.0099.7598.8898.9488,894
6/23/2015100.27100.2798.6899.2096,873
6/22/201599.57100.2399.4999.6877,204
6/19/201599.68100.0199.1399.41101,633
6/18/201599.57100.3299.2899.50108,186
6/17/201599.3299.8098.9799.4669,310
6/16/201598.3299.5197.9399.08104,066
6/15/201597.9798.8997.5798.60110,970
6/12/201599.0299.5398.8198.86130,964
6/11/201598.8399.6298.7799.09105,264
6/10/201598.3499.6098.1298.74110,841
6/9/201598.4698.8997.9698.73107,619
6/8/201598.9099.3798.2798.84208,220
6/5/201598.8298.9097.2298.84263,902
6/4/201599.0599.5898.3198.60297,832
6/3/201598.5099.7697.9499.58187,805
6/2/201597.6498.4997.4898.10165,187
6/1/201597.5798.1596.7797.86138,909
5/29/201597.9598.8397.0297.60114,415
5/28/201597.8798.4597.4398.36159,606
5/27/201597.4998.6397.4998.27103,551
5/26/201597.7098.0896.7797.47125,005
5/22/201597.8398.5797.6197.93186,674
5/21/201597.8998.4997.6497.92137,784
5/20/201596.6898.5096.5898.12112,435
5/19/201596.0198.0295.6197.29132,008
5/18/201595.1996.1094.9995.86143,714
5/15/201596.2896.6795.4795.8192,052
5/14/201596.3497.1395.4996.07157,171
5/13/201596.0496.9195.8596.10297,611
5/12/201596.4296.5695.1896.00114,273
5/11/201597.3797.5596.6196.84146,808
5/8/201598.6598.9997.5797.61207,562
5/7/201595.8098.0295.2097.74302,473
5/6/201595.5396.0394.5495.70282,140
5/5/201596.2296.2295.0295.60271,868
5/4/201595.2496.6295.1196.21256,268
5/1/201596.4397.3093.9895.20332,011
4/30/2015103.72103.7295.6496.43345,766
4/29/2015104.15104.15100.11100.42274,331
4/28/2015104.24105.17103.35104.81161,730
4/27/2015103.22104.51102.79104.35372,993
4/24/2015101.13103.12100.83103.05133,519
4/23/2015101.32101.7499.14101.10378,979
4/22/2015101.08101.97100.85101.32146,409
4/21/2015101.83102.02100.93101.08113,305
4/20/2015101.44102.03100.96101.99136,202
4/17/2015102.74103.05101.14101.33114,059
4/16/2015102.64104.08102.35102.80138,311
4/15/2015103.15103.45101.85102.64152,555
4/14/2015103.11103.50102.12103.02257,419
4/13/2015104.54105.13103.36103.54134,238
4/10/2015105.08106.06104.42104.94108,961
4/9/2015105.15105.92104.34105.0193,910
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!