DineEquity, Inc Historical Stock Prices

DIN 
$105.87
*  
1.14
1.07%
Get DIN Alerts
*Delayed - data as of Apr. 1, 2015  -  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 01-JAN-2015 TO 01-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  107.18  106.87  104.93  105.87 158,700
04/01/2015 106.73 106.87 104.93 105.87 158,700
03/31/2015 107.22 107.51 106.23 107.01 155,738
03/30/2015 106.69 107.55 106.4001 107.11 159,427
03/27/2015 105.62 106.86 105.14 106.32 152,680
03/26/2015 105.12 106.36 104.66 105.61 152,123
03/25/2015 107.05 107.54 105.65 105.96 290,842
03/24/2015 105.99 107.85 105.44 106.92 185,578
03/23/2015 106.42 106.57 104.54 106.19 120,378
03/20/2015 107.04 107.23 106.24 106.25 187,639
03/19/2015 104.8 106.29 104.8 106.02 99,472
03/18/2015 106.21 106.36 103.2 104.96 268,613
03/17/2015 106.3 107.19 105.57 106.95 207,518
03/16/2015 107.2 108.5 106.1 106.23 168,624
03/13/2015 107.56 108.51 105 106.56 183,525
03/12/2015 105.02 107.67 104.4101 107.4 143,302
03/11/2015 105.29 105.9699 103.66 104.56 198,112
03/10/2015 106.61 107.01 105.22 106.2 195,973
03/09/2015 106.77 107.6002 106.51 106.84 156,174
03/06/2015 107 108.0599 106.51 106.86 308,947
03/05/2015 105.97 107.4473 105.65 107.08 381,783
03/04/2015 107.04 107.4132 105.28 105.79 332,781
03/03/2015 108.27 109.26 106.82 107.36 397,557
03/02/2015 107.8 109.1 106.5 108.03 372,497
02/27/2015 108.89 109.5 107.3 108.53 170,055
02/26/2015 110.42 111.94 108.5355 109.69 234,605
02/25/2015 113.7 113.7 108.351 111.85 444,130
02/24/2015 111.22 114.23 111.055 113.72 337,618
02/23/2015 110.94 111.87 110.24 111.06 128,021
02/20/2015 111.25 111.25 109.45 110.75 152,852
02/19/2015 110.19 111.985 109.43 111.77 192,519
02/18/2015 105.57 110.35 105.57 110.08 254,041
02/17/2015 104.4 105.52 104.12 105.45 140,328
02/13/2015 104.89 105.55 103.5566 104.49 120,146
02/12/2015 104.91 105.35 104.075 105 161,364
02/11/2015 105.33 106.39 104.78 105.08 162,926
02/10/2015 105.82 106.13 105.21 105.65 177,605
02/09/2015 106.52 106.618 104.71 105.08 135,769
02/06/2015 107.5 108 106.34 107.02 184,916
02/05/2015 107.39 107.55 105.7654 107.18 99,542
02/04/2015 105.91 108.13 105.06 107.12 113,538
02/03/2015 105.69 107.15 105.47 106.42 228,303
02/02/2015 106.78 107.33 103.57 105.39 259,330
01/30/2015 108.56 108.56 106.17 106.75 168,750
01/29/2015 107.36 109.2 106.51 109.12 129,828
01/28/2015 108.95 109.19 106.86 107.15 126,207
01/27/2015 108 108.73 107.87 108.18 131,595
01/26/2015 108.88 109.93 108.74 109.01 118,438
01/23/2015 109 109.443 108 108.75 103,289
01/22/2015 107.55 109.22 106.45 109.09 148,028
01/21/2015 109.16 109.16 106.13 106.78 155,079
01/20/2015 109.29 110.12 108.54 109.81 246,855
01/16/2015 106.13 109.16 105.34 108.93 255,043
01/15/2015 108.08 108.08 105.35 106.36 176,942
01/14/2015 106.78 108.325 106.67 107.85 167,623
01/13/2015 107.65 108.75 106.59 107.45 205,653
01/12/2015 105.96 107.33 105.73 107 183,285
01/09/2015 106.38 107.2699 105.885 105.96 176,656
01/08/2015 107.51 108.81 106.44 106.82 210,118
01/07/2015 101.95 106.49 101.3 106.4 326,718
01/06/2015 101.56 101.56 100.16 101.06 283,864
01/05/2015 101.96 102.59 100.73 101.25 113,226
01/02/2015 103.93 104.13 101.47 102.67 343,879
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?