Dineequity Inc (NY: DIN )

90.21 USD +1.20 (+1.35%)
Official Closing Price Updated: 4:10 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 92.02 92.95 88.30 89.01 339,347 -3.81(-4.10%)
Apr 19, 2021 92.96 93.64 91.67 92.82 186,193 +0.48(+0.52%)
Apr 16, 2021 93.00 94.50 91.93 92.34 217,200 -0.19(-0.21%)
Apr 15, 2021 92.58 93.60 90.99 92.53 326,664 +0.87(+0.95%)
Apr 14, 2021 92.00 94.48 91.37 91.66 328,503 -0.77(-0.83%)
Apr 13, 2021 94.14 94.32 91.17 92.43 329,890 -2.71(-2.85%)
Apr 12, 2021 94.00 95.32 93.20 95.14 209,135 +1.17(+1.25%)
Apr 09, 2021 93.00 93.98 91.67 93.97 226,200 +1.47(+1.59%)
Apr 08, 2021 90.55 93.12 89.80 92.50 286,049 +2.15(+2.38%)
Apr 07, 2021 89.03 91.21 88.52 90.35 340,246 +1.31(+1.47%)
Apr 06, 2021 88.91 92.18 88.63 89.04 381,037 +1.17(+1.33%)
Apr 05, 2021 92.99 93.07 87.84 87.87 615,156 -3.48(-3.81%)
Apr 01, 2021 91.00 92.54 89.81 91.35 276,100 +1.32(+1.47%)
Mar 31, 2021 90.58 92.38 89.37 90.03 294,167 -0.51(-0.56%)
Mar 30, 2021 88.33 91.19 87.67 90.54 291,510 +2.54(+2.89%)
Mar 29, 2021 92.90 93.36 86.75 88.00 346,179 -4.69(-5.06%)
Mar 26, 2021 89.66 92.98 89.11 92.69 344,800 +4.11(+4.64%)
Mar 25, 2021 82.25 88.80 81.03 88.58 316,367 +6.36(+7.74%)
Mar 24, 2021 85.61 88.82 82.15 82.22 505,317 -2.16(-2.56%)
Mar 23, 2021 88.47 90.15 84.02 84.38 717,821 -4.93(-5.52%)
Mar 22, 2021 90.48 92.06 88.24 89.31 688,353 -0.31(-0.35%)
Mar 19, 2021 87.61 89.99 84.89 89.62 547,300 +3.09(+3.57%)
Mar 18, 2021 88.00 91.35 86.26 86.53 367,032 -2.15(-2.42%)
Mar 17, 2021 85.00 90.37 83.96 88.68 724,463 +2.36(+2.73%)
Mar 16, 2021 88.56 88.56 85.01 86.32 400,209 -2.23(-2.52%)
Mar 15, 2021 85.63 89.00 84.95 88.55 509,702 +3.71(+4.37%)
Mar 12, 2021 82.49 85.52 82.44 84.84 369,200 +2.35(+2.85%)
Mar 11, 2021 84.43 85.89 82.02 82.49 242,922 -1.21(-1.45%)
Mar 10, 2021 83.90 85.20 80.85 83.70 369,045 +0.42(+0.50%)
Mar 09, 2021 87.88 88.00 82.57 83.28 343,347 -4.10(-4.69%)
Mar 08, 2021 85.44 88.37 84.46 87.38 366,378 +3.13(+3.72%)
Mar 05, 2021 83.51 84.80 77.48 84.25 437,600 +1.81(+2.20%)
Mar 04, 2021 80.77 83.70 79.09 82.44 466,929 +1.38(+1.70%)
Mar 03, 2021 81.00 87.15 78.90 81.06 680,899 +2.29(+2.91%)
Mar 02, 2021 77.64 80.96 74.53 78.77 768,618 -2.67(-3.28%)
Mar 01, 2021 80.42 82.66 79.41 81.44 377,164 +2.33(+2.95%)
Feb 26, 2021 77.90 80.12 75.75 79.11 349,800 +1.59(+2.05%)
Feb 25, 2021 82.21 82.41 75.90 77.52 292,149 -4.61(-5.61%)
Feb 24, 2021 79.95 82.38 79.79 82.13 240,179 +3.34(+4.24%)
Feb 23, 2021 78.75 80.64 76.06 78.79 340,034 -2.02(-2.50%)
Feb 22, 2021 80.01 82.72 78.69 80.81 422,912 -0.44(-0.54%)
Feb 19, 2021 76.87 81.33 76.47 81.25 462,300 +4.10(+5.31%)
Feb 18, 2021 72.01 77.40 71.50 77.15 402,859 +4.32(+5.93%)
Feb 17, 2021 73.79 74.28 72.17 72.83 414,317 -1.79(-2.40%)
Feb 16, 2021 73.52 75.29 72.83 74.62 311,334 +1.10(+1.50%)
Feb 12, 2021 74.79 75.37 72.96 73.52 288,400 -2.28(-3.01%)
Feb 11, 2021 76.65 77.16 73.28 75.80 545,204 -2.22(-2.85%)
Feb 10, 2021 76.92 78.96 76.63 78.02 254,995 +1.52(+1.99%)
Feb 09, 2021 73.95 76.90 73.65 76.50 247,419 +2.53(+3.42%)
Feb 08, 2021 76.57 76.84 72.78 73.97 328,434 -2.33(-3.05%)
Feb 05, 2021 77.42 78.77 75.63 76.30 217,200 +0.02(+0.03%)
Feb 04, 2021 73.27 76.77 73.14 76.28 298,160 +3.29(+4.51%)
Feb 03, 2021 71.56 73.79 71.26 72.99 218,347 +1.26(+1.76%)
Feb 02, 2021 72.64 72.67 70.70 71.73 171,844 +0.42(+0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.