$106.75 -2.37 (%) DineEquity Inc - NYSE

Jan. 30, 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
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
11/4/201489.9891.4789.7891.38305,241
11/3/201488.7890.0387.8489.83170,607
10/31/201491.1191.1188.4888.96741,710
10/30/201487.4890.0587.4889.88283,537
10/29/201487.5189.1987.3287.95374,267
10/28/201488.3091.0087.9789.20711,324
10/27/201485.2586.0284.5985.15493,593
10/24/201483.1884.4782.4983.90134,453
10/23/201483.9884.9183.2183.30183,076
10/22/201482.7984.4482.7983.63131,274
10/21/201482.5783.4782.0682.77141,339
10/20/201481.4582.7181.1682.58140,350
10/17/201482.3583.0281.1681.67131,847
10/16/201480.0982.3880.0981.72164,993
10/15/201479.7081.5678.6681.07241,850
10/14/201478.5080.4778.4580.42424,729
10/13/201479.0679.3877.0878.36224,744
10/10/201478.8880.1578.4978.64185,948
10/9/201481.7581.7979.3179.36158,063
10/8/201479.9881.5879.7781.55201,354
10/7/201481.1681.3579.8880.12148,462
10/6/201482.5182.9381.5881.59154,989
10/3/201482.3483.1582.2082.5197,110
10/2/201480.7181.8580.4681.5090,042
10/1/201481.7382.2280.4180.89121,086
9/30/201481.9882.7781.5181.59172,607
9/29/201480.5682.0380.2981.98171,787
9/26/201479.5482.0578.9481.09353,314
9/25/201480.6080.6778.8379.14192,497
9/24/201480.0980.8179.7580.5983,216
9/23/201480.5180.6180.1380.18110,901
9/22/201481.2381.2380.0980.5289,024
9/19/201481.9882.7980.7581.35229,515
9/18/201482.5282.9881.9182.1577,295
9/17/201482.4782.9281.7682.0185,340
9/16/201482.6383.2982.1082.63156,657
9/15/201482.8383.2482.3782.6474,895
9/12/201483.5183.5582.3882.6080,275
9/11/201482.8483.6582.8483.48166,643
9/10/201482.3882.9182.1982.8480,453
9/9/201482.4282.9681.9882.35113,591
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center