$82.51 +0.52 (%) DineEquity Inc - New York Stock Exchange, Inc.

Jun. 28, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center