$97.93 +0.01 (%) DineEquity Inc - NYSE

May. 22, 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
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
4/8/2015103.62105.57103.62105.18184,241
4/7/2015105.33106.54103.62103.72239,450
4/6/2015105.59107.07105.11105.90116,236
4/2/2015105.94106.79105.62106.43144,096
4/1/2015106.73106.87104.93105.87158,700
3/31/2015107.22107.51106.23107.01155,738
3/30/2015106.69107.55106.40107.11159,427
3/27/2015105.62106.86105.14106.32152,680
3/26/2015105.12106.36104.66105.61152,123
3/25/2015107.05107.54105.65105.96290,842
3/24/2015105.99107.85105.44106.92186,208
3/23/2015106.42106.57104.54106.19120,378
3/20/2015107.04107.23106.24106.25187,639
3/19/2015104.80106.29104.80106.02100,102
3/18/2015106.21106.36103.20104.96268,613
3/17/2015106.30107.19105.57106.95207,518
3/16/2015107.20108.50106.10106.23168,624
3/13/2015107.56108.51105.00106.56183,525
3/12/2015105.02107.67104.41107.40143,302
3/11/2015105.29105.97103.66104.56198,112
3/10/2015106.61107.01105.22106.20195,973
3/9/2015106.77107.60106.51106.84156,174
3/6/2015107.00108.06106.51106.86308,947
3/5/2015105.97107.45105.65107.08381,783
3/4/2015107.04107.41105.28105.79332,966
3/3/2015108.27109.26106.82107.36398,548
3/2/2015107.80109.10106.50108.03372,497
2/27/2015108.89109.50107.30108.53170,055
2/26/2015110.42111.94108.54109.69234,605
2/25/2015113.70113.70108.35111.85444,130
2/24/2015111.22114.23111.06113.72337,693
2/23/2015110.94111.87110.24111.06128,021
2/20/2015111.25111.25109.45110.75152,852
2/19/2015110.19111.99109.43111.77192,519
2/18/2015105.57110.35105.57110.08254,041
2/17/2015104.40105.52104.12105.45140,328
2/13/2015104.89105.55103.56104.49120,146
2/12/2015104.91105.35104.08105.00161,364
2/11/2015105.33106.39104.78105.08162,926
2/10/2015105.82106.13105.21105.65177,605
2/9/2015106.52106.62104.71105.08135,769
2/6/2015107.50108.00106.34107.02184,916
2/5/2015107.39107.55105.77107.1899,542
2/4/2015105.91108.13105.06107.12113,538
2/3/2015105.69107.15105.47106.42228,303
2/2/2015106.78107.33103.57105.39259,330
1/30/2015108.56108.56106.17106.75168,750
1/29/2015107.36109.20106.51109.12129,828
1/28/2015108.95109.19106.86107.15126,207
1/27/2015108.00108.73107.87108.18131,595
1/26/2015108.88109.93108.74109.01118,438
1/23/2015109.00109.44108.00108.75103,289
1/22/2015107.55109.22106.45109.09148,028
1/21/2015109.16109.16106.13106.78155,079
1/20/2015109.29110.12108.54109.81246,855
1/16/2015106.13109.16105.34108.93255,043
1/15/2015108.08108.08105.35106.36176,942
1/14/2015106.78108.33106.67107.85167,623
1/13/2015107.65108.75106.59107.45205,653
1/12/2015105.96107.33105.73107.00183,285
1/9/2015106.38107.27105.89105.96176,656
1/8/2015107.51108.81106.44106.82210,118
1/7/2015101.95106.49101.30106.40326,718
1/6/2015101.56101.56100.16101.06283,864
1/5/2015101.96102.59100.73101.25113,226
1/2/2015103.93104.13101.47102.67343,879
12/31/2014103.44104.04103.05103.64139,585
12/30/2014103.13104.13102.64103.1966,257
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center