$86.00 -2.01 (%) DineEquity Inc - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DIN historical data

Date Open High Low Close Volume
4/29/201688.0888.4285.4986.00266,249
4/28/201688.2088.9487.1988.01311,409
4/27/201688.6589.7287.4888.45241,215
4/26/201688.7989.9887.5689.00387,477
4/25/201688.2489.2188.1888.92235,356
4/22/201689.2089.7988.4388.50356,812
4/21/201691.1091.2988.9589.20175,862
4/20/201690.7892.6690.2490.99279,840
4/19/201691.4291.4288.5889.68324,864
4/18/201692.4892.7991.3292.03208,975
4/15/201692.1092.8491.8092.50141,780
4/14/201693.2693.6990.1392.00279,487
4/13/201692.8393.5691.6193.01307,348
4/12/201693.3593.5191.5892.26389,626
4/11/201692.2493.6291.6092.60148,404
4/8/201692.0992.9191.3792.04154,445
4/7/201692.1993.7390.7991.66220,014
4/6/201692.3693.1491.9892.40106,581
4/5/201692.6794.3091.9992.03127,031
4/4/201693.3493.8992.1893.1186,402
4/1/201692.9794.2492.9393.51108,814
3/31/201694.2194.7592.1093.43180,004
3/30/201694.0095.1293.9094.3485,522
3/29/201691.9394.0091.4393.89136,915
3/28/201691.9193.2891.2991.57189,405
3/24/201692.8892.8891.0092.00133,512
3/23/201693.9294.7491.8093.02289,276
3/22/201693.3594.2892.3293.73134,335
3/21/201693.4594.1392.9193.26112,749
3/18/201693.7995.2593.6593.88231,034
3/17/201693.5194.1892.9193.28231,117
3/16/201691.7994.5090.9893.81199,180
3/15/201693.3594.3092.9092.97201,962
3/14/201694.5895.2192.8893.63188,256
3/11/201693.7994.5493.4094.19133,921
3/10/201694.0895.1092.8393.47134,523
3/9/201694.2794.4593.0893.91142,017
3/8/201693.5794.4993.3193.38130,622
3/7/201693.7894.7592.5293.76214,177
3/4/201693.0394.8092.8793.85276,457
3/3/201692.9493.0590.6292.95261,938
3/2/201691.5093.3691.5092.48288,480
3/1/201691.9592.2591.2791.84230,378
2/29/201690.8992.4989.7091.47447,991
2/26/201696.3996.3990.6490.90513,940
2/25/201694.1398.8292.9896.96479,949
2/24/201686.9394.1186.7493.82697,451
2/23/201685.5187.6783.7586.37336,601
2/22/201686.1187.8983.7385.51199,458
2/19/201684.8386.9584.1785.53192,358
2/18/201683.8285.2282.7685.05238,933
2/17/201684.3385.5583.6384.29181,285
2/16/201682.8984.5882.4084.33116,207
2/12/201681.9283.1180.9882.37116,998
2/11/201681.7581.9180.6181.27117,018
2/10/201682.6183.9982.0382.4079,932
2/9/201681.5983.3080.9182.12119,036
2/8/201680.4283.1279.3382.35176,195
2/5/201684.3684.5680.0280.94281,401
2/4/201684.2085.2283.4584.4573,244
2/3/201685.6085.6283.5784.5990,077
2/2/201685.9186.0784.4285.2898,724
2/1/201684.7486.7684.5986.25136,995
1/29/201684.3985.1583.8484.92163,669
1/28/201682.3284.6982.1584.38183,730
1/27/201683.3783.8981.2181.88137,434
1/26/201681.1083.7180.3283.69159,261
1/25/201682.2082.9180.6180.96166,831
1/22/201679.9081.9779.9081.85118,579
1/21/201680.8681.3178.9079.55219,318
1/20/201680.7381.7377.3680.70166,503
1/19/201682.5483.1180.7381.59139,020
1/15/201681.7382.4779.3182.25230,351
1/14/201683.5983.8181.5183.06204,127
1/13/201683.9084.1682.9283.37254,813
1/12/201684.3185.3183.1583.79213,453
1/11/201683.8984.4583.1184.13169,321
1/8/201684.0084.8083.4283.60273,016
1/7/201682.8984.4282.8784.00313,393
1/6/201682.9884.0082.8383.64139,432
1/5/201684.0684.6483.2984.09107,187
1/4/201683.9684.3082.5983.83157,734
12/31/201585.0485.7484.5584.67191,388
12/30/201585.7285.8684.8685.1283,980
12/29/201585.6386.1985.1785.6991,105
12/28/201585.9386.9684.2685.5779,905
12/24/201584.7986.5784.3785.9981,777
12/23/201585.7386.1384.8485.29109,700
12/22/201584.3085.6283.4585.39126,581
12/21/201584.4585.2983.8984.22171,653
12/18/201583.9684.8183.5584.05252,284
12/17/201586.2186.7884.1884.18109,345
12/16/201585.5586.3884.5386.22161,187
12/15/201584.5585.8184.0385.12120,178
12/14/201584.7085.5883.7684.30197,700
12/11/201583.4384.8682.5684.54196,670
12/10/201584.4484.8283.2084.48171,235
12/9/201584.0084.6383.1684.44181,332
12/8/201584.1485.1383.3984.87168,230
12/7/201584.3584.7783.7684.57131,089
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center