Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 22, 2009, 4:52AM ET - U.S. Markets open in 4 hours and 38 minutes. Dow  0.83% Nasdaq  0.00%

DineEquity, Inc. (DIN)

On Dec 21: 23.81   0.00 (0.00%)

MORE ON DIN

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* 21-Dec-09 23.16 23.93 22.98 23.81 145,100 23.81 18-Dec-09 22.12 23.00 21.91 22.98 518,500 22.98 17-Dec-09 21.68 22.08 21.50 21.69 156,400 21.69 16-Dec-09 21.86 22.38 21.46 21.98 160,500 21.98 15-Dec-09 21.91 22.44 21.39 21.55 208,900 21.55 14-Dec-09 22.04 22.13 21.75 22.12 244,500 22.12 11-Dec-09 22.34 22.39 21.71 21.88 99,500 21.88 10-Dec-09 22.24 22.74 22.11 22.21 182,900 22.21 9-Dec-09 21.27 22.26 21.05 22.14 229,700 22.14 8-Dec-09 20.86 21.74 20.66 21.30 182,100 21.30 7-Dec-09 21.11 21.57 20.90 21.19 229,500 21.19 4-Dec-09 20.49 21.58 20.49 21.01 216,500 21.01 3-Dec-09 21.51 21.61 19.97 20.13 235,400 20.13 2-Dec-09 20.99 21.82 20.99 21.29 141,000 21.29 1-Dec-09 21.42 21.72 20.85 20.99 291,800 20.99 30-Nov-09 21.60 21.73 21.00 21.31 210,900 21.31 27-Nov-09 21.30 22.04 21.25 21.63 80,900 21.63 25-Nov-09 22.81 22.95 22.10 22.24 167,300 22.24 24-Nov-09 21.95 23.09 21.94 22.74 277,900 22.74 23-Nov-09 22.08 22.70 21.89 22.06 113,400 22.06 20-Nov-09 21.79 22.11 21.51 21.78 172,200 21.78 19-Nov-09 23.48 23.48 21.66 21.99 370,800 21.99 18-Nov-09 23.61 24.29 23.40 23.72 147,800 23.72 17-Nov-09 24.06 24.12 23.25 23.67 184,400 23.67 16-Nov-09 23.95 24.39 23.32 24.18 296,100 24.18 13-Nov-09 23.33 23.95 23.04 23.55 438,900 23.55 12-Nov-09 23.28 23.90 22.97 23.19 336,700 23.19 11-Nov-09 23.02 23.43 22.63 23.29 303,000 23.29 10-Nov-09 23.41 23.83 22.30 22.64 285,200 22.64 9-Nov-09 22.68 23.68 22.49 23.56 333,800 23.56 6-Nov-09 22.25 22.94 21.90 22.23 342,500 22.23 5-Nov-09 21.68 22.31 21.32 22.25 274,000 22.25 4-Nov-09 22.09 22.52 21.21 21.28 386,200 21.28 3-Nov-09 20.40 21.83 20.20 21.74 462,500 21.74 2-Nov-09 21.21 21.71 20.06 20.76 477,400 20.76 30-Oct-09 22.04 22.04 21.08 21.16 410,700 21.16 29-Oct-09 21.48 22.22 21.04 22.21 369,300 22.21 28-Oct-09 22.50 22.56 20.62 21.06 560,600 21.06 27-Oct-09 21.94 24.22 21.00 22.61 1,162,300 22.61 26-Oct-09 21.85 22.68 21.55 21.61 920,700 21.61 23-Oct-09 22.52 23.22 21.71 21.73 340,700 21.73 22-Oct-09 22.01 22.65 21.31 22.29 493,900 22.29 21-Oct-09 23.02 23.89 22.00 22.06 410,800 22.06 20-Oct-09 24.97 24.97 23.19 23.25 339,500 23.25 19-Oct-09 25.32 25.34 24.48 24.97 257,600 24.97 16-Oct-09 25.14 25.70 24.90 25.25 238,300 25.25 15-Oct-09 25.45 25.48 24.94 25.40 116,200 25.40 14-Oct-09 25.25 25.86 25.25 25.56 237,800 25.56 13-Oct-09 25.13 25.24 24.37 24.83 109,700 24.83 12-Oct-09 24.49 25.76 24.49 25.25 139,800 25.25 9-Oct-09 25.57 25.57 24.29 24.66 247,600 24.66 8-Oct-09 25.06 25.92 25.02 25.30 201,700 25.30 7-Oct-09 24.78 25.34 24.56 24.69 164,800 24.69 6-Oct-09 24.02 25.30 24.02 25.05 318,400 25.05 5-Oct-09 23.68 24.45 23.60 24.07 275,700 24.07 2-Oct-09 23.12 23.92 22.51 23.45 345,200 23.45 1-Oct-09 24.48 25.05 23.27 23.44 288,700 23.44 30-Sep-09 25.27 25.33 23.99 24.75 452,200 24.75 29-Sep-09 26.14 26.43 25.58 25.77 149,300 25.77 28-Sep-09 26.14 26.69 25.80 26.38 160,000 26.38 25-Sep-09 26.18 26.54 25.58 25.98 149,500 25.98 24-Sep-09 26.51 26.77 25.42 26.40 258,500 26.40 23-Sep-09 28.44 28.69 26.68 26.79 365,600 26.79 22-Sep-09 29.75 30.51 28.41 28.59 469,400 28.59 21-Sep-09 28.52 29.45 28.33 29.35 266,900 29.35 18-Sep-09 28.81 29.76 28.39 29.13 407,600 29.13 * 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