$85.70 0.00 (%) DineEquity Inc - New York Stock Exchange, Inc.

Dec. 6, 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
12/6/201684.3485.8784.1985.70198,126
12/5/201685.4586.0284.0584.49322,201
12/2/201686.5987.2385.1385.16201,109
12/1/201683.5986.5883.5886.58316,039
11/30/201684.9684.9683.3983.58208,749
11/29/201686.3586.5584.9985.00167,442
11/28/201687.3487.5286.1686.19130,409
11/25/201687.6087.8486.9587.7148,161
11/23/201687.1788.0086.6587.17159,009
11/22/201686.1687.5085.2687.11163,602
11/21/201684.9186.5584.9186.41122,558
11/18/201683.0984.9583.0784.90159,129
11/17/201684.9885.8484.0184.71192,656
11/16/201685.7186.0384.6485.10141,468
11/15/201685.6486.0184.0785.85176,363
11/14/201683.0185.3482.6685.22234,741
11/11/201681.8383.6081.1882.48214,569
11/10/201680.7982.9980.7981.88229,016
11/9/201677.0980.6476.6980.60237,806
11/8/201677.6778.3977.0777.86133,059
11/7/201678.2779.0777.7177.91128,944
11/4/201676.7378.3976.6377.46146,850
11/3/201677.0678.1076.5877.03145,057
11/2/201677.2078.5876.3777.05166,751
11/1/201678.1579.2276.9177.46301,658
10/31/201678.5080.1878.3979.10219,507
10/28/201678.0979.1078.0278.40107,759
10/27/201678.4178.6177.6478.04152,572
10/26/201678.1578.6777.8277.88120,787
10/25/201680.0680.0678.4478.50119,915
10/24/201680.3480.8079.9880.59120,437
10/21/201679.3379.9979.0479.79143,329
10/20/201678.9679.3278.0379.28128,866
10/19/201678.6279.8678.3879.23110,685
10/18/201679.0579.1778.2778.3894,650
10/17/201678.7578.7978.1478.21105,175
10/14/201678.4379.3177.9978.6081,572
10/13/201678.0378.6177.8578.33137,182
10/12/201678.9079.1078.5178.7185,209
10/11/201679.1379.1378.4178.62116,712
10/10/201678.5579.1878.1479.0088,756
10/7/201678.2278.7377.8078.37169,391
10/6/201677.9778.4477.5578.16185,808
10/5/201678.8979.5978.0478.26128,900
10/4/201679.2779.8578.5578.9799,474
10/3/201678.8679.1078.6178.85104,068
9/30/201679.6079.6078.1279.19189,848
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center