$81.37 -0.07 (%) DineEquity Inc - New York Stock Exchange, Inc.

Jul. 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
7/29/201681.1482.0480.7681.37156,082
7/28/201680.3581.6580.0981.44158,827
7/27/201681.2181.2180.0180.25185,756
7/26/201683.6383.6380.6680.98214,283
7/25/201683.3683.9983.2583.98204,598
7/22/201682.9583.7782.8883.42299,764
7/21/201681.7783.0481.7782.94246,037
7/20/201682.3182.5881.8381.98246,346
7/19/201682.4782.5881.6481.91275,447
7/18/201682.8783.0581.8182.32206,300
7/15/201684.1084.1082.9082.95189,360
7/14/201685.2285.2283.7983.96168,495
7/13/201685.2685.7984.6684.86136,814
7/12/201685.4185.6784.9285.24136,286
7/11/201684.5785.6783.8484.88226,651
7/8/201683.9084.9483.7183.85212,653
7/7/201683.9884.4483.3983.84116,047
7/6/201684.2384.9783.7683.99139,770
7/5/201683.8484.7383.6584.23205,521
7/1/201684.5385.1983.7984.04125,560
6/30/201684.4484.9983.5684.78268,353
6/29/201683.3484.2683.1584.26286,506
6/28/201682.1683.0381.3882.51252,812
6/27/201682.4782.4780.6081.99314,547
6/24/201681.0083.6381.0083.26515,913
6/23/201683.0083.5782.5683.00119,732
6/22/201681.2382.6681.1782.12158,970
6/21/201682.0982.5381.2581.39112,016
6/20/201683.1283.5381.8781.88135,881
6/17/201682.6583.6181.9482.26193,989
6/16/201682.3182.6081.4582.45154,674
6/15/201683.5183.7382.4382.52111,218
6/14/201683.7485.1883.2884.43207,302
6/13/201684.9685.4783.7583.97161,180
6/10/201685.1485.4984.4685.10151,072
6/9/201684.5285.4584.4285.21123,324
6/8/201683.7584.4683.4984.36223,818
6/7/201685.1685.2884.0184.10167,414
6/6/201684.5886.0184.4885.44160,132
6/3/201684.0084.5683.2684.33319,621
6/2/201684.6985.3284.2584.48280,056
6/1/201684.0984.9984.0284.94146,997
5/31/201684.2284.5783.6984.06165,179
5/27/201682.7584.3882.7584.25197,083
5/26/201682.6082.9682.1282.65145,506
5/25/201683.1883.5282.1682.43190,397
5/24/201682.0583.5881.8883.17184,465
5/23/201680.9782.1680.9781.85261,578
5/20/201681.1781.8180.7280.95219,017
5/19/201680.4081.1480.0780.97351,928
5/18/201681.0581.9480.0980.53130,777
5/17/201682.2683.0780.5581.42242,371
5/16/201681.7382.7781.2282.29180,534
5/13/201682.4083.9481.7181.91177,418
5/12/201683.3683.9482.2982.82267,637
5/11/201684.5084.8682.6383.03285,081
5/10/201684.6285.0283.9484.82269,020
5/9/201682.8785.0782.6684.51307,605
5/6/201682.8283.4581.4983.11305,136
5/5/201684.0085.5981.2483.21442,759
5/4/201685.5986.5485.3385.62651,499
5/3/201686.7288.4185.3385.64546,806
5/2/201686.4687.2585.7087.00390,543
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center