DineEquity, Inc Historical Stock Prices

DIN 
$99.33
*  
2.03
2.09%
Get DIN Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading DIN now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  97.92  99.80  97.63  99.33 209,442
11/26/2014 97.6 97.97 97.03 97.3 94,359
11/25/2014 97.68 98.23 97.082 97.3 180,511
11/24/2014 95.94 97.4399 95.58 97.33 147,616
11/21/2014 97.16 97.16 95.4 96.07 162,281
11/20/2014 95.11 96.55 95 95.9 144,810
11/19/2014 95.71 95.71 94.83 95.23 124,867
11/18/2014 95.6 95.88 94.65 95.46 292,245
11/17/2014 94.51 95.45 94.34 95.27 162,492
11/14/2014 94.84 95.3 94.07 94.61 163,622
11/13/2014 95.59 96.24 94.49 94.99 201,714
11/12/2014 93.56 95.66 93.56 95.33 347,277
11/11/2014 94.43 94.4899 93.64 93.79 189,336
11/10/2014 92.7 94.239 92.7 94.02 409,743
11/07/2014 92.26 92.72 91.72 92.68 268,464
11/06/2014 92.2 92.89 91.93 92.51 143,660
11/05/2014 91.45 92.39 90.84 92.34 367,086
11/04/2014 89.98 91.47 89.78 91.38 305,241
11/03/2014 88.78 90.03 87.84 89.83 170,607
10/31/2014 91.11 91.11 88.48 88.96 741,710
10/30/2014 87.48 90.05 87.48 89.88 283,537
10/29/2014 87.51 89.19 87.32 87.95 374,267
10/28/2014 88.3 91 87.97 89.2 711,324
10/27/2014 85.25 86.02 84.59 85.15 493,593
10/24/2014 83.18 84.4688 82.49 83.9 134,453
10/23/2014 83.98 84.91 83.21 83.3 183,076
10/22/2014 82.79 84.44 82.79 83.63 131,274
10/21/2014 82.57 83.47 82.06 82.77 141,339
10/20/2014 81.45 82.71 81.16 82.58 140,350
10/17/2014 82.35 83.016 81.16 81.67 131,847
10/16/2014 80.09 82.38 80.09 81.72 164,993
10/15/2014 79.7 81.56 78.655 81.07 241,850
10/14/2014 78.5 80.47 78.45 80.42 424,729
10/13/2014 79.06 79.38 77.08 78.36 224,744
10/10/2014 78.88 80.15 78.49 78.64 185,948
10/09/2014 81.75 81.79 79.31 79.36 158,063
10/08/2014 79.98 81.58 79.7677 81.55 201,354
10/07/2014 81.16 81.35 79.88 80.12 148,462
10/06/2014 82.51 82.93 81.58 81.59 154,989
10/03/2014 82.34 83.1499 82.2 82.51 97,110
10/02/2014 80.71 81.85 80.46 81.5 90,042
10/01/2014 81.73 82.215 80.41 80.89 121,086
09/30/2014 81.98 82.77 81.51 81.59 172,607
09/29/2014 80.56 82.03 80.29 81.98 171,787
09/26/2014 79.54 82.0499 78.94 81.09 353,314
09/25/2014 80.6 80.668 78.83 79.14 192,497
09/24/2014 80.09 80.81 79.75 80.59 83,216
09/23/2014 80.51 80.61 80.13 80.18 110,901
09/22/2014 81.23 81.23 80.09 80.52 89,024
09/19/2014 81.98 82.79 80.7501 81.35 229,515
09/18/2014 82.52 82.98 81.91 82.15 77,295
09/17/2014 82.47 82.9232 81.76 82.01 85,340
09/16/2014 82.63 83.29 82.1 82.63 156,657
09/15/2014 82.83 83.24 82.37 82.64 74,895
09/12/2014 83.51 83.55 82.38 82.6 80,275
09/11/2014 82.84 83.65 82.84 83.48 166,643
09/10/2014 82.38 82.91 82.19 82.84 80,453
09/09/2014 82.42 82.96 81.98 82.35 113,591
09/08/2014 82.98 83.19 82.12 82.77 223,332
09/05/2014 83.59 83.96 83.26 83.6 105,745
09/04/2014 83.58 84.15 83.3 83.8 77,154
09/03/2014 84.83 84.99 83.53 83.58 230,084
09/02/2014 83.61 84.6 82.82 84.26 102,345
08/29/2014 83.71 83.71 83.06 83.2 36,329
08/28/2014 83.1 84.1053 82.93 83.45 62,194
08/27/2014 84.13 84.13 83.36 83.4 59,536
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?