$80.52 -0.83 (%) DineEquity Inc - NYSE

Sep. 22, 2014 | 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
9/22/201481.2381.2380.0980.5289,024
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
7/9/201479.9180.2579.0179.27111,071
7/8/201480.0380.1279.2179.61122,843
7/7/201479.5480.6579.5480.08286,331
7/3/201479.4779.9179.2679.8969,445
7/2/201479.9079.9579.1079.32112,497
7/1/201479.9980.2579.7579.95148,297
6/30/201479.8379.8379.0879.4982,804
6/27/201479.5280.1279.4779.85145,069
6/26/201479.6380.1679.4479.8772,258
6/25/201479.1579.9778.8679.79114,723
6/24/201480.0080.3079.3279.4486,632
6/23/201480.0680.3479.6580.0063,363
6/20/201480.2680.3079.4179.78145,296
6/19/201480.5781.1479.7980.01102,165
6/18/201479.8780.7279.6780.40118,459
6/17/201479.9480.4479.7480.14175,268
6/16/201480.0280.4179.7880.0587,962
6/13/201481.3281.3280.5680.7895,461
6/12/201482.0682.0780.7781.31141,688
6/11/201481.4082.6481.4082.46138,701
6/10/201482.5282.7281.3382.02116,343
6/9/201482.1082.7582.1082.67169,387
6/6/201482.4182.6481.8082.32163,100
6/5/201481.2282.2780.9081.95414,238
6/4/201480.2381.7080.1380.87143,874
6/3/201479.7581.5979.7580.43392,240
6/2/201479.9680.7079.1280.03123,930
5/30/201479.5179.5678.9679.3980,690
5/29/201479.9079.9079.0979.4345,152
5/28/201479.7080.0479.4679.8054,882
5/27/201480.0080.1579.7980.0192,595
5/23/201479.9680.0979.5079.9853,745
5/22/201478.7280.3478.7279.7569,176
5/21/201479.5579.8678.3178.7873,549
5/20/201479.8379.8778.7579.43111,441
5/19/201479.6080.2679.6079.93134,110
5/16/201479.0580.1979.0579.99124,451
5/15/201477.6879.4376.5879.26203,146
5/14/201479.6080.1677.8678.1769,923
5/13/201479.9680.1679.7579.88160,249
5/12/201479.4180.3979.4179.82117,716
5/9/201477.6978.9177.5578.8277,221
5/8/201479.3080.1377.7178.0174,980
5/7/201479.7479.7478.2779.1773,882
5/6/201479.6180.2379.1079.54110,017
5/5/201479.6780.6078.9980.01120,145
5/2/201481.1081.8780.0380.15121,372
5/1/201478.0082.7478.0080.89358,351
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center