Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, February 10, 2010, 4:04AM ET - U.S. Markets open in 5 hours and 26 minutes. Dow Up 1.52% Nasdaq  0.00%
Rewards Network Inc. (DINE)On Feb 9: 12.99   0.00 (0.00%)  
MORE ON DINE
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
9-Feb-1012.9013.1012.7012.9914,00012.99
8-Feb-1013.3413.3412.7412.7417,30012.74
5-Feb-1012.3613.4812.3413.4214,10013.42
4-Feb-1012.3712.5612.1312.1916,50012.19
3-Feb-1012.6012.6312.3212.3812,60012.38
2-Feb-1013.0513.4312.5012.6022,80012.60
1-Feb-1013.0013.3613.0013.1910,60013.19
29-Jan-1013.3913.4812.8912.9014,80012.90
28-Jan-1013.7113.8413.1113.3416,30013.34
27-Jan-1013.5113.7813.2513.717,10013.71
26-Jan-1013.7513.9913.4513.5410,30013.54
25-Jan-1013.6313.9513.3013.829,10013.82
22-Jan-1014.0414.1413.4313.5216,30013.52
21-Jan-1014.2514.3513.8113.8219,30013.82
20-Jan-1013.0214.3512.6614.2440,20014.24
19-Jan-1012.5813.1712.5213.0924,00013.09
15-Jan-1012.8812.9212.1012.8631,40012.86
14-Jan-1012.8912.9012.2312.8313,10012.83
13-Jan-1012.5412.6212.2912.5311,00012.53
12-Jan-1012.2012.2912.0512.189,90012.18
11-Jan-1012.4612.5312.1312.2710,10012.27
8-Jan-1012.2812.5512.1112.5111,80012.51
7-Jan-1012.0812.3412.0112.297,30012.29
6-Jan-1012.3612.7312.0112.0535,70012.05
5-Jan-1012.8012.8012.3812.4714,60012.47
4-Jan-1012.7612.8612.3612.8016,60012.80
31-Dec-0912.4512.7112.4112.6421,20012.64
30-Dec-0912.1612.4412.1412.4213,10012.42
29-Dec-0911.8512.1611.7012.168,50012.16
28-Dec-0912.0512.1211.8112.0311,00012.03
24-Dec-0911.3212.4611.3212.052,80012.05
23-Dec-0911.9811.9911.4511.959,00011.95
22-Dec-0911.9012.2511.8011.9616,70011.96
21-Dec-0912.6012.6712.2112.4918,30012.49
18-Dec-0912.2612.6011.6412.60109,30012.60
17-Dec-0911.9812.2811.5912.2326,70012.23
16-Dec-0912.0912.1211.7111.9410,00011.94
15-Dec-0911.8312.2711.8311.9932,50011.99
14-Dec-0911.5012.0311.5011.8320,80011.83
11-Dec-0911.8812.0211.5612.015,10012.01
10-Dec-0912.1412.1411.7511.858,90011.85
9-Dec-0911.5212.1811.5012.1212,10012.12
8-Dec-0911.9312.0811.6412.0711,40012.07
7-Dec-0911.6912.1011.5712.0313,50012.03
4-Dec-0911.3911.7911.2111.6816,20011.68
3-Dec-0911.4711.4710.9511.1319,70011.13
2-Dec-0911.4011.4911.0311.428,10011.42
1-Dec-0911.5711.5710.7911.4020,30011.40
30-Nov-0911.3911.6111.0311.4515,80011.45
27-Nov-0911.1911.5011.1211.359,00011.35
25-Nov-0911.2111.5111.2111.479,40011.47
24-Nov-0911.6211.7411.3311.397,80011.39
23-Nov-0911.6911.9811.2211.6612,60011.66
20-Nov-0911.4211.6011.3111.5612,70011.56
19-Nov-0911.8811.8811.4811.4817,20011.48
18-Nov-0911.5511.6811.5511.6412,80011.64
17-Nov-0911.6511.6511.5311.6413,00011.64
16-Nov-0911.6511.6511.5011.6411,90011.64
13-Nov-0911.3711.6511.3711.6320,50011.63
12-Nov-0911.4511.6211.3011.3923,00011.39
11-Nov-0911.6011.7011.3111.5216,90011.52
10-Nov-0911.7611.7611.5011.507,50011.50
9-Nov-0911.6011.8211.6011.8211,60011.82
6-Nov-0911.6011.8511.2011.4127,00011.41
5-Nov-0910.8611.9710.8311.5959,20011.59
4-Nov-0910.7110.8910.7110.7440,20010.74
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions