Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 4:04AM ET - U.S. Markets open in 5 hours and 26 minutes. Dow  1.52% Nasdaq  0.00%

Rewards Network Inc. (DINE)

On Feb 9: 12.99   0.00 (0.00%)

MORE ON DINE

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 9-Feb-10 12.90 13.10 12.70 12.99 14,000 12.99 8-Feb-10 13.34 13.34 12.74 12.74 17,300 12.74 5-Feb-10 12.36 13.48 12.34 13.42 14,100 13.42 4-Feb-10 12.37 12.56 12.13 12.19 16,500 12.19 3-Feb-10 12.60 12.63 12.32 12.38 12,600 12.38 2-Feb-10 13.05 13.43 12.50 12.60 22,800 12.60 1-Feb-10 13.00 13.36 13.00 13.19 10,600 13.19 29-Jan-10 13.39 13.48 12.89 12.90 14,800 12.90 28-Jan-10 13.71 13.84 13.11 13.34 16,300 13.34 27-Jan-10 13.51 13.78 13.25 13.71 7,100 13.71 26-Jan-10 13.75 13.99 13.45 13.54 10,300 13.54 25-Jan-10 13.63 13.95 13.30 13.82 9,100 13.82 22-Jan-10 14.04 14.14 13.43 13.52 16,300 13.52 21-Jan-10 14.25 14.35 13.81 13.82 19,300 13.82 20-Jan-10 13.02 14.35 12.66 14.24 40,200 14.24 19-Jan-10 12.58 13.17 12.52 13.09 24,000 13.09 15-Jan-10 12.88 12.92 12.10 12.86 31,400 12.86 14-Jan-10 12.89 12.90 12.23 12.83 13,100 12.83 13-Jan-10 12.54 12.62 12.29 12.53 11,000 12.53 12-Jan-10 12.20 12.29 12.05 12.18 9,900 12.18 11-Jan-10 12.46 12.53 12.13 12.27 10,100 12.27 8-Jan-10 12.28 12.55 12.11 12.51 11,800 12.51 7-Jan-10 12.08 12.34 12.01 12.29 7,300 12.29 6-Jan-10 12.36 12.73 12.01 12.05 35,700 12.05 5-Jan-10 12.80 12.80 12.38 12.47 14,600 12.47 4-Jan-10 12.76 12.86 12.36 12.80 16,600 12.80 31-Dec-09 12.45 12.71 12.41 12.64 21,200 12.64 30-Dec-09 12.16 12.44 12.14 12.42 13,100 12.42 29-Dec-09 11.85 12.16 11.70 12.16 8,500 12.16 28-Dec-09 12.05 12.12 11.81 12.03 11,000 12.03 24-Dec-09 11.32 12.46 11.32 12.05 2,800 12.05 23-Dec-09 11.98 11.99 11.45 11.95 9,000 11.95 22-Dec-09 11.90 12.25 11.80 11.96 16,700 11.96 21-Dec-09 12.60 12.67 12.21 12.49 18,300 12.49 18-Dec-09 12.26 12.60 11.64 12.60 109,300 12.60 17-Dec-09 11.98 12.28 11.59 12.23 26,700 12.23 16-Dec-09 12.09 12.12 11.71 11.94 10,000 11.94 15-Dec-09 11.83 12.27 11.83 11.99 32,500 11.99 14-Dec-09 11.50 12.03 11.50 11.83 20,800 11.83 11-Dec-09 11.88 12.02 11.56 12.01 5,100 12.01 10-Dec-09 12.14 12.14 11.75 11.85 8,900 11.85 9-Dec-09 11.52 12.18 11.50 12.12 12,100 12.12 8-Dec-09 11.93 12.08 11.64 12.07 11,400 12.07 7-Dec-09 11.69 12.10 11.57 12.03 13,500 12.03 4-Dec-09 11.39 11.79 11.21 11.68 16,200 11.68 3-Dec-09 11.47 11.47 10.95 11.13 19,700 11.13 2-Dec-09 11.40 11.49 11.03 11.42 8,100 11.42 1-Dec-09 11.57 11.57 10.79 11.40 20,300 11.40 30-Nov-09 11.39 11.61 11.03 11.45 15,800 11.45 27-Nov-09 11.19 11.50 11.12 11.35 9,000 11.35 25-Nov-09 11.21 11.51 11.21 11.47 9,400 11.47 24-Nov-09 11.62 11.74 11.33 11.39 7,800 11.39 23-Nov-09 11.69 11.98 11.22 11.66 12,600 11.66 20-Nov-09 11.42 11.60 11.31 11.56 12,700 11.56 19-Nov-09 11.88 11.88 11.48 11.48 17,200 11.48 18-Nov-09 11.55 11.68 11.55 11.64 12,800 11.64 17-Nov-09 11.65 11.65 11.53 11.64 13,000 11.64 16-Nov-09 11.65 11.65 11.50 11.64 11,900 11.64 13-Nov-09 11.37 11.65 11.37 11.63 20,500 11.63 12-Nov-09 11.45 11.62 11.30 11.39 23,000 11.39 11-Nov-09 11.60 11.70 11.31 11.52 16,900 11.52 10-Nov-09 11.76 11.76 11.50 11.50 7,500 11.50 9-Nov-09 11.60 11.82 11.60 11.82 11,600 11.82 6-Nov-09 11.60 11.85 11.20 11.41 27,000 11.41 5-Nov-09 10.86 11.97 10.83 11.59 59,200 11.59 4-Nov-09 10.71 10.89 10.71 10.74 40,200 10.74 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions