$107.01 -0.10 (%) DineEquity Inc - NYSE

Mar. 31, 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
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
12/29/2014102.54103.87102.44103.4789,032
12/26/2014102.23102.56101.95102.41114,993
12/24/2014102.30102.69101.46101.8767,128
12/23/2014102.82103.26102.12102.27156,313
12/22/2014101.31102.58100.82102.47116,693
12/19/2014100.25101.94100.05101.27476,195
12/18/201498.02100.1497.90100.08239,378
12/17/201497.3498.9395.6598.92220,439
12/16/201499.6099.6096.2596.87345,616
12/15/2014100.31100.7299.4599.72553,527
12/12/201499.39100.4099.0099.82418,008
12/11/201499.48100.3699.1399.93298,437
12/10/201499.5199.9898.8699.17336,105
12/9/201498.2399.9997.4899.55163,662
12/8/201498.7699.7098.4999.17183,959
12/5/201498.3499.4498.3499.28168,984
12/4/201497.9598.5097.5298.44200,507
12/3/201498.1298.6797.8497.90143,223
12/2/201498.2099.4797.6198.32203,976
12/1/201498.4598.5797.6398.08318,614
11/28/201497.6399.8097.6399.33209,442
11/26/201497.6097.9797.0397.3094,359
11/25/201497.6898.2397.0897.30180,511
11/24/201495.9497.4495.5897.33147,616
11/21/201497.1697.1695.4096.07162,281
11/20/201495.1196.5595.0095.90144,810
11/19/201495.7195.7194.8395.23124,867
11/18/201495.6095.8894.6595.46292,245
11/17/201494.5195.4594.3495.27162,492
11/14/201494.8495.3094.0794.61163,622
11/13/201495.5996.2494.4994.99201,714
11/12/201493.5695.6693.5695.33347,277
11/11/201494.4394.4993.6493.79189,336
11/10/201492.7094.2492.7094.02409,743
11/7/201492.2692.7291.7292.68268,464
11/6/201492.2092.8991.9392.51143,660
11/5/201491.4592.3990.8492.34367,086
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center