$79.19 +1.03 (%) DineEquity Inc - New York Stock Exchange, Inc.

Sep. 30, 2016 | 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
9/29/201679.3579.4178.0578.16128,657
9/28/201679.7680.5579.4279.54239,772
9/27/201679.9180.3779.1180.09195,791
9/26/201679.7280.3778.8079.90131,226
9/23/201679.6080.4679.5480.25102,137
9/22/201678.8980.1578.8979.93149,503
9/21/201677.9278.8177.7778.76165,418
9/20/201678.2378.2577.6477.85198,367
9/19/201677.2277.9077.2277.88172,857
9/16/201676.9877.3576.3077.17268,528
9/15/201676.9177.2376.4876.94127,016
9/14/201677.6077.8676.5976.73199,139
9/13/201679.3679.3678.3178.67236,327
9/12/201678.4179.7677.8279.64238,437
9/9/201679.6679.6678.5378.64191,985
9/8/201682.7382.7379.7879.89254,372
9/7/201679.9682.7079.4382.69397,823
9/6/201679.1379.2077.7778.29186,211
9/2/201678.1278.8077.8978.74217,584
9/1/201678.2178.2877.0477.75358,053
8/31/201676.8678.4476.5277.99323,171
8/30/201676.6277.0076.1276.97111,190
8/29/201676.8077.2176.3676.44108,360
8/26/201677.2277.8476.2976.85170,171
8/25/201676.8377.3576.7677.34126,276
8/24/201676.8577.2976.6276.85124,409
8/23/201676.4176.8676.1776.76142,115
8/22/201676.0076.4175.7476.14113,409
8/19/201676.2776.2775.6275.97133,502
8/18/201675.9576.3275.4376.29127,806
8/17/201675.3375.7775.0975.69144,424
8/16/201675.9175.9175.1775.45113,910
8/15/201676.0176.3775.6575.93125,850
8/12/201675.3776.2975.3675.86121,776
8/11/201675.6076.0175.0775.36125,623
8/10/201675.5476.0575.2175.2897,602
8/9/201675.1376.6675.0575.72224,886
8/8/201676.0676.2975.2975.39121,270
8/5/201675.8876.2575.6075.93277,872
8/4/201676.4176.7875.4875.56204,827
8/3/201679.1979.1975.3676.39440,558
8/2/201681.6181.6180.0180.19239,761
8/1/201681.4082.5081.0182.02188,245
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center