$82.12 -0.23 (%) DineEquity Inc - NYSE

Feb. 9, 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
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
12/4/201584.2185.2783.8984.45109,107
12/3/201585.4085.5083.8784.15133,324
12/2/201584.9885.7184.2585.26124,503
12/1/201585.1485.7184.5385.05181,492
11/30/201585.2285.4484.4484.84164,843
11/27/201586.0586.2584.9285.2240,640
11/25/201584.8586.4184.8486.05105,390
11/24/201583.8985.8383.1984.70235,024
11/23/201583.3784.5582.9584.24111,605
11/20/201583.7984.5083.0083.47152,601
11/19/201582.2483.4481.5383.31139,437
11/18/201581.4182.4980.7782.21126,381
11/17/201582.4282.9580.8381.01157,865
11/16/201581.0182.3280.5682.21113,212
11/13/201582.4482.7780.8880.99139,486
11/12/201583.3483.7082.1682.52155,457
11/11/201583.0883.9082.4183.46140,835
11/10/201581.7783.0081.7782.87143,747
11/9/201583.4883.5581.5182.03179,837
11/6/201582.6084.0782.4683.84195,560
11/5/201584.1584.1582.2182.81196,726
11/4/201584.9885.1083.8383.92260,255
11/3/201583.3784.8583.0784.76230,593
11/2/201583.4084.1682.5783.73199,986
10/30/201584.7184.8583.3883.45226,489
10/29/201584.8486.4684.1684.85304,400
10/28/201585.2887.8685.1287.46207,684
10/27/201586.9887.2984.7785.06216,193
10/26/201586.8487.7486.5687.32307,643
10/23/201587.5687.5686.3787.10142,576
10/22/201586.8988.1285.5886.84142,533
10/21/201588.4188.5486.1586.24167,071
10/20/201589.4089.5187.7988.15170,530
10/19/201587.8490.2387.8289.75203,700
10/16/201588.3589.1087.6887.94281,285
10/15/201587.8588.0485.9887.90406,324
10/14/201591.2691.6687.6487.79347,134
10/13/201591.7492.4790.7791.11361,761
10/12/201590.8292.6590.4892.01267,376
10/9/201591.7892.7891.2491.64150,654
10/8/201589.4791.9289.4791.56223,517
10/7/201590.2890.2888.8489.94272,609
10/6/201591.0391.4789.8390.39233,179
10/5/201589.7691.6888.2591.36295,120
10/2/201590.3090.7388.6190.63299,029
10/1/201591.2891.8689.6690.31122,222
9/30/201591.3091.9490.7191.66103,224
9/29/201590.1791.3189.6090.40179,140
9/28/201592.1993.2289.5290.16150,155
9/25/201593.0993.7992.2492.89124,248
9/24/201592.3092.9091.4892.87110,061
9/23/201592.5693.0792.2892.82107,810
9/22/201592.0692.9591.6592.6399,378
9/21/201592.8993.9592.3092.67102,224
9/18/201593.0695.1992.3892.62116,600
9/17/201592.7494.9692.7493.99114,038
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center