DIN - DineEquity, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201745.4345.2943.8444.0444.0466,522
Nov 17, 201745.1146.0744.9245.2045.20502,800
Nov 16, 201745.2445.8144.8545.1845.18282,800
Nov 15, 201744.9545.2744.1345.0645.06204,400
Nov 14, 201745.1045.7544.5145.1145.11280,500
Nov 13, 201746.1346.1944.3344.3844.38336,500
Nov 10, 201745.8647.0945.5146.6346.63430,300
Nov 09, 201742.8048.3942.5945.1445.14802,200
Nov 08, 201742.7242.9942.1942.9642.96586,900
Nov 07, 201745.8345.8342.6142.9642.96617,000
Nov 06, 201747.2247.2245.7345.9445.94345,300
Nov 03, 201747.3248.3947.1447.3647.36246,500
Nov 02, 201747.3147.6746.5547.3947.39216,400
Nov 01, 201747.6747.9147.0047.5147.51273,800
Oct 31, 201747.6848.0546.9347.6147.61278,700
Oct 30, 201748.0048.0647.0047.4647.46234,200
Oct 27, 201748.0048.4747.1948.3948.39297,400
Oct 26, 201746.6648.0746.5648.0248.02380,700
Oct 25, 201746.5046.6845.7646.2846.28352,200
Oct 24, 201745.7046.6645.5046.6246.62312,200
Oct 23, 201745.8946.4545.5045.7545.75278,200
Oct 20, 201745.3046.7045.2845.8345.83408,300
Oct 19, 201744.7245.1844.5645.0845.08126,500
Oct 18, 201744.9845.0344.0744.8944.89156,700
Oct 17, 201743.6445.0843.2744.8444.84267,500
Oct 16, 201743.5343.9643.2843.6443.64173,600
Oct 13, 201743.8843.8843.2343.4043.40215,300
Oct 12, 201744.1144.2943.3643.7843.78237,000
Oct 11, 201745.0345.2444.1344.3444.34263,200
Oct 10, 201744.5545.3344.4745.0745.07318,700
Oct 09, 201745.0445.2343.7444.5144.51571,500
Oct 06, 201743.2645.0443.2645.0445.04589,300
Oct 05, 201742.6643.6042.4543.3043.30176,000
Oct 04, 201743.3543.6442.5042.5542.55224,700
Oct 03, 201743.8943.8942.8243.4243.42351,600
Oct 02, 201742.9943.8942.5143.8743.87266,900
Sep 29, 201742.7243.4342.5042.9842.98203,200
Sep 28, 201742.6042.9442.0342.7142.71173,100
Sep 27, 201742.7043.5441.7542.5642.56372,000
Sep 26, 201741.1742.4741.0642.3742.37395,700
Sep 25, 201741.0441.6441.0041.3541.35268,900
Sep 22, 201739.8341.1939.8341.0441.04299,100
Sep 21, 201739.8240.0239.3239.7239.72126,000
Sep 20, 201739.3240.1439.3239.8239.82230,500
Sep 19, 201739.7739.9438.8839.3539.35254,600
Sep 18, 201740.8341.1039.2639.5939.59281,200
Sep 15, 201740.1840.9839.6840.8440.84611,000
Sep 15, 20170.97 Dividend
Sep 14, 201741.8142.0040.7141.2340.26477,200
Sep 13, 201740.6242.1440.6241.7940.81432,100
Sep 12, 201738.5540.8038.5040.5839.63349,800
Sep 11, 201738.3339.1338.1938.6437.73185,300
Sep 08, 201738.0538.3737.1138.0837.18292,900
Sep 07, 201739.4039.7137.7838.1937.29336,300
Sep 06, 201739.8140.1339.1539.3538.42229,200
Sep 05, 201740.3340.6039.5939.8138.87239,200
Sep 01, 201739.8540.6139.5140.3539.40235,700
Aug 31, 201740.0040.5039.6139.7538.81263,700
Aug 30, 201739.4440.4339.0239.9238.98358,900
Aug 29, 201739.6840.3839.3739.4638.53286,400
Aug 28, 201739.6839.9738.9139.8938.95272,200
Aug 25, 201739.0240.0238.9439.5638.63195,200
Aug 24, 201739.3839.7638.7538.8737.96174,600
Aug 23, 201740.3540.3639.0639.3238.39276,100
Aug 22, 201740.4540.7240.1740.4939.54138,600
Aug 21, 201740.9840.9840.2540.3639.41181,800
Aug 18, 201740.1641.7339.8440.9940.03652,300
Aug 17, 201739.5740.7939.4440.0539.11322,700
Aug 16, 201739.6040.2039.3939.6638.73294,100
Aug 15, 201739.5739.8638.7539.5438.61433,900
Aug 14, 201739.6139.6938.4439.5638.63469,300
Aug 11, 201737.8639.9537.4139.7238.79662,100
Aug 10, 201740.5543.0938.3038.8137.901,136,000
Aug 09, 201738.1738.3336.7137.2936.41860,900
Aug 08, 201738.3639.8138.0838.1237.22364,800
Aug 07, 201738.0538.9437.6538.9137.99382,600
Aug 04, 201738.7338.9237.3638.0137.12460,100
Aug 03, 201740.0640.2138.5838.9037.98527,500
Aug 02, 201741.0441.2440.0940.1439.20289,900
Aug 01, 201741.2141.3440.4341.0540.08152,400
Jul 31, 201740.9541.2740.1441.1440.17332,400
Jul 28, 201741.7941.8140.6240.9640.00265,200
Jul 27, 201741.9242.1540.7941.9941.00231,300
Jul 26, 201742.7042.8841.9242.0341.04193,300
Jul 25, 201742.4343.3742.1542.7841.77179,200
Jul 24, 201743.6643.6642.1242.2941.30270,400
Jul 21, 201743.9544.1743.2643.7242.69242,100
Jul 20, 201743.5143.9143.3443.7442.71118,000
Jul 19, 201742.8843.7142.8743.5242.50113,100
Jul 18, 201743.4843.4842.6742.8241.81152,700
Jul 17, 201743.0443.9342.8143.4942.47250,900
Jul 14, 201742.8943.2242.5743.0342.02162,300
Jul 13, 201742.9443.1642.5042.9741.96176,700
Jul 12, 201742.6343.2542.3542.7641.75167,500
Jul 11, 201742.9342.9942.4142.5941.59204,800
Jul 10, 201742.6142.8642.0142.8241.81304,900
Jul 07, 201742.9042.9042.3842.6241.62228,200
Jul 06, 201743.0143.2042.4142.7941.78225,200
Jul 05, 201744.8245.0142.8443.2842.26295,700
Jul 03, 201744.3845.6044.1644.8343.78133,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...