$99.33 +2.03 (%) DineEquity Inc - NYSE

Nov. 28, 2014 | 01:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DIN historical data

Date Open High Low Close Volume
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
9/8/201482.9883.1982.1282.77223,332
9/5/201483.5983.9683.2683.60105,745
9/4/201483.5884.1583.3083.8077,154
9/3/201484.8384.9983.5383.58230,084
9/2/201483.6184.6082.8284.26102,345
8/29/201483.7183.7183.0683.2036,329
8/28/201483.1084.1182.9383.4562,194
8/27/201484.1384.1383.3683.4059,536
8/26/201484.4084.6084.2484.4178,293
8/25/201484.1884.5183.4684.42106,428
8/22/201484.4584.6083.6383.7759,617
8/21/201484.3884.5283.3684.3452,751
8/20/201484.0084.5983.7184.2556,806
8/19/201484.2984.5783.9684.4099,119
8/18/201483.8384.2483.4484.0656,304
8/15/201484.5584.5582.7783.1785,296
8/14/201484.3784.9083.5683.96171,651
8/13/201483.6584.3583.0784.03141,201
8/12/201482.9583.3982.5083.30104,957
8/11/201482.1183.7581.8183.0396,172
8/8/201481.5982.5181.3481.78124,708
8/7/201482.3082.8081.2981.63146,963
8/6/201481.0482.7681.0481.98111,189
8/5/201480.7482.1480.4381.22123,465
8/4/201480.7081.2079.8380.90102,286
8/1/201481.1681.4879.7180.55103,661
7/31/201481.3881.4980.8381.05137,590
7/30/201484.0784.0781.7982.03205,760
7/29/201482.0084.7180.4583.50394,294
7/28/201476.9078.7976.4478.76179,526
7/25/201476.5876.7775.9076.7586,761
7/24/201476.2777.0175.8576.9078,666
7/23/201476.5076.8875.5976.2068,812
7/22/201476.5777.1076.1776.4949,029
7/21/201476.1476.5674.9376.2394,766
7/18/201475.7677.2075.7676.5275,645
7/17/201476.4076.8275.7875.9977,868
7/16/201478.0378.0376.8476.9358,865
7/15/201476.7777.8576.3077.69122,454
7/14/201478.1878.3676.8876.89125,640
7/11/201478.9578.9577.5077.56126,138
7/10/201478.3979.3377.6778.8395,812
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center