Historical Prices for Dineequity (DIN)
| | | Historical Data for DINEEQUITY INC. (DIN) | | | | After Hours: $ 12.72 | 0.00 (0.00%) | Volume: 442 | 4:35 PM EST Jan 7, 2009 | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 1/7/09 | 14.16 | 14.56 | 12.40 | 12.72 | 300,956 | -1.57 | -10.99% | | 1/6/09 | 13.37 | 14.47 | 13.37 | 14.29 | 206,523 | 1.03 | 7.77% | | 1/5/09 | 12.04 | 13.75 | 11.53 | 13.26 | 312,022 | 1.16 | 9.59% | | 1/2/09 | 11.56 | 12.79 | 11.51 | 12.10 | 161,526 | 0.54 | 4.67% | | 12/31/08 | 10.91 | 11.75 | 10.90 | 11.56 | 277,835 | 0.63 | 5.76% | | 12/30/08 | 9.95 | 10.93 | 9.86 | 10.93 | 134,682 | 1.17 | 11.99% | | 12/29/08 | 10.90 | 10.90 | 9.57 | 9.76 | 233,163 | -1.20 | -10.95% | | 12/26/08 | 11.10 | 11.26 | 10.51 | 10.96 | 84,084 | -0.08 | -0.72% | | 12/24/08 | 11.19 | 11.44 | 10.88 | 11.04 | 48,660 | -0.13 | -1.16% | | 12/23/08 | 11.83 | 11.90 | 10.63 | 11.17 | 136,209 | -0.43 | -3.71% | | 12/22/08 | 12.98 | 13.16 | 11.38 | 11.60 | 224,220 | -1.09 | -8.59% | | 12/19/08 | 13.47 | 13.65 | 12.42 | 12.69 | 458,311 | 0.09 | 0.71% | | 12/18/08 | 13.10 | 13.345 | 12.27 | 12.60 | 115,083 | -0.46 | -3.52% | | 12/17/08 | 12.40 | 13.46 | 12.37 | 13.06 | 243,438 | 0.32 | 2.51% | | 12/16/08 | 11.94 | 12.74 | 11.47 | 12.74 | 230,902 | 1.12 | 9.64% | | 12/15/08 | 13.42 | 13.55 | 9.30 | 11.62 | 320,022 | -1.86 | -13.80% | | 12/12/08 | 12.12 | 13.66 | 11.46 | 13.48 | 292,244 | 0.51 | 3.93% | | 12/11/08 | 15.00 | 15.25 | 12.69 | 12.97 | 303,875 | -2.18 | -14.39% | | 12/10/08 | 15.12 | 15.94 | 14.50 | 15.15 | 350,044 | -0.06 | -0.39% | | 12/9/08 | 16.75 | 16.75 | 14.96 | 15.21 | 401,222 | -1.30 | -7.87% | | 12/8/08 | 16.49 | 17.37 | 16.01 | 16.51 | 443,609 | 0.81 | 5.16% | | 12/5/08 | 12.80 | 17.04 | 11.50 | 15.70 | 619,810 | 3.64 | 30.18% | | 12/4/08 | 11.22 | 13.96 | 10.87 | 12.06 | 359,224 | 0.66 | 5.79% | | 12/3/08 | 11.06 | 12.48 | 10.74 | 11.40 | 239,276 | -0.02 | -0.18% | | 12/2/08 | 10.21 | 11.42 | 9.99 | 11.42 | 195,441 | 1.43 | 14.31% | | 12/1/08 | 12.70 | 12.70 | 9.69 | 9.99 | 444,555 | -2.74 | -21.52% | | 11/28/08 | 11.40 | 12.73 | 11.21 | 12.73 | 79,625 | 1.40 | 12.36% | | 11/26/08 | 9.00 | 11.68 | 8.47 | 11.33 | 253,617 | 2.09 | 22.62% | | 11/25/08 | 8.67 | 9.44 | 8.35 | 9.24 | 323,951 | 0.81 | 9.61% | | 11/24/08 | 8.99 | 10.66 | 8.05 | 8.43 | 461,720 | 0.19 | 2.31% | | 11/21/08 | 7.80 | 8.96 | 6.90 | 8.24 | 454,411 | 0.78 | 10.46% | | 11/20/08 | 8.91 | 9.25 | 7.33 | 7.46 | 536,193 | -1.67 | -18.29% | | 11/19/08 | 10.14 | 10.22 | 8.50 | 9.13 | 531,997 | -0.77 | -7.78% | | 11/18/08 | 11.67 | 12.17 | 9.53 | 9.90 | 432,452 | -1.75 | -15.02% | | 11/17/08 | 12.32 | 12.66 | 10.55 | 11.65 | 327,055 | -0.49 | -4.04% | | 11/14/08 | 14.41 | 14.41 | 11.62 | 12.14 | 346,226 | -2.60 | -17.64% | | 11/13/08 | 12.52 | 14.74 | 11.11 | 14.74 | 412,818 | 2.28 | 18.30% | | 11/12/08 | 11.98 | 12.58 | 10.79 | 12.46 | 275,633 | -0.09 | -0.72% | | 11/11/08 | 12.25 | 12.99 | 12.13 | 12.55 | 305,654 | 0.20 | 1.62% | | 11/10/08 | 13.84 | 13.91 | 12.22 | 12.35 | 192,600 | -1.14 | -8.45% | | 11/7/08 | 13.52 | 14.06 | 13.20 | 13.49 | 162,920 | 0.16 | 1.20% | | 11/6/08 | 14.47 | 14.50 | 12.90 | 13.33 | 277,448 | -0.67 | -4.79% | | 11/5/08 | 15.72 | 16.34 | 13.72 | 14.00 | 323,293 | -1.72 | -10.94% | | 11/4/08 | 17.06 | 17.25 | 15.70 | 15.72 | 369,411 | -1.46 | -8.50% | | 11/3/08 | 18.01 | 18.01 | 16.37 | 17.18 | 382,846 | -0.85 | -4.71% | | 10/31/08 | 16.24 | 18.03 | 15.79 | 18.03 | 447,326 | 1.17 | 6.94% | | 10/30/08 | 17.13 | 18.60 | 16.24 | 16.86 | 410,303 | -0.32 | -1.86% | | 10/29/08 | 16.46 | 18.30 | 15.81 | 17.18 | 825,987 | -1.12 | -6.12% | | 10/28/08 | 9.21 | 18.62 | 9.21 | 18.30 | 2,330,798 | 9.24 | 101.99% | | 10/27/08 | 6.18 | 11.90 | 5.65 | 9.06 | 1,672,670 | 2.91 | 47.32% | | 10/24/08 | 7.03 | 7.03 | 6.13 | 6.15 | 432,488 | -1.10 | -15.17% | | 10/23/08 | 7.97 | 8.17 | 6.65 | 7.25 | 359,849 | -0.61 | -7.76% | | 10/22/08 | 8.86 | 8.86 | 7.31 | 7.86 | 270,749 | -0.68 | -7.96% | | 10/21/08 | 9.52 | 10.02 | 8.37 | 8.54 | 246,153 | -1.18 | -12.14% | | 10/20/08 | 9.95 | 11.90 | 9.10 | 9.72 | 247,267 | -0.12 | -1.22% | | 10/17/08 | 9.00 | 12.00 | 8.37 | 9.84 | 416,062 | 0.85 | 9.45% | | 10/16/08 | 8.29 | 9.49 | 7.81 | 8.99 | 310,737 | 0.99 | 12.38% | | 10/15/08 | 9.70 | 9.92 | 8.00 | 8.00 | 395,599 | -1.99 | -19.92% | | 10/14/08 | 12.10 | 12.15 | 9.76 | 9.99 | 451,254 | -1.20 | -10.72% | | 10/13/08 | 11.91 | 12.80 | 10.57 | 11.19 | 421,864 | 0.06 | 0.54% | | 10/10/08 | 7.87 | 11.25 | 7.10 | 11.13 | 730,211 | 1.88 | 20.32% | | 10/9/08 | 12.71 | 12.94 | 9.00 | 9.25 | 488,119 | -3.17 | -25.52% | | | |
Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | |
| |
Research Report
Hotstocked.com has a complete research report available for DIN stock.
Download DIN report.
Research Report
Get the full report for FREE
| Date: | Sep 8, 2008 |
|---|
| Price: | Free |
|---|
| Pages: | 4 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download DIN report |
|---|
| | |
|---|
| Example preview: |
|
|
