DineEquity, Inc Historical Stock Prices

DIN 
$81.67
*  
0.05
0.06%
Get DIN Alerts
*Delayed - data as of Oct. 17, 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 for next time

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

Results for: 3 Month, From 17-JUL-2014 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  82.35  83.016  81.16  81.67 131,828
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
08/26/2014 84.4 84.6 84.24 84.41 78,293
08/25/2014 84.18 84.51 83.46 84.42 106,428
08/22/2014 84.45 84.6 83.63 83.77 59,617
08/21/2014 84.38 84.52 83.36 84.34 52,751
08/20/2014 84 84.59 83.71 84.25 56,806
08/19/2014 84.29 84.57 83.96 84.4 99,119
08/18/2014 83.83 84.24 83.44 84.06 56,304
08/15/2014 84.55 84.55 82.7701 83.17 85,296
08/14/2014 84.37 84.9 83.56 83.96 171,651
08/13/2014 83.65 84.35 83.07 84.03 141,201
08/12/2014 82.95 83.39 82.5 83.3 104,957
08/11/2014 82.11 83.7508 81.81 83.03 96,172
08/08/2014 81.59 82.51 81.34 81.78 124,708
08/07/2014 82.3 82.8 81.29 81.63 146,963
08/06/2014 81.04 82.76 81.04 81.98 111,189
08/05/2014 80.74 82.14 80.43 81.22 123,465
08/04/2014 80.7 81.2 79.83 80.9 102,286
08/01/2014 81.16 81.48 79.71 80.55 103,661
07/31/2014 81.38 81.4876 80.825 81.05 137,590
07/30/2014 84.07 84.07 81.79 82.03 205,760
07/29/2014 82 84.71 80.45 83.5 394,294
07/28/2014 76.9 78.79 76.44 78.76 177,625
07/25/2014 76.58 76.77 75.9 76.75 86,761
07/24/2014 76.27 77.01 75.8525 76.9 78,666
07/23/2014 76.5 76.875 75.59 76.2 68,812
07/22/2014 76.57 77.1 76.17 76.49 49,029
07/21/2014 76.14 76.56 74.93 76.23 94,766
07/18/2014 75.76 77.2 75.76 76.52 75,645
07/17/2014 76.4 76.82 75.78 75.99 77,868
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?