Dine Brands Global, Inc. (NY: DIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	14.70	14.70	14.54	14.59	195,700	-0.15(-1.01%)
Mar 28, 2003	14.66	14.79	14.57	14.74	256,866	+0.05(+0.31%)
Mar 27, 2003	14.79	14.81	14.66	14.70	185,197	-0.12(-0.83%)
Mar 26, 2003	14.76	14.86	14.59	14.82	444,534	+0.03(+0.18%)
Mar 25, 2003	15.52	15.52	14.60	14.79	640,080	-0.73(-4.67%)
Mar 24, 2003	15.99	16.00	14.47	15.52	907,758	-0.76(-4.65%)
Mar 21, 2003	15.54	16.28	15.54	16.28	233,079	+0.74(+4.75%)
Mar 20, 2003	15.63	15.75	15.36	15.54	221,495	-0.16(-0.99%)
Mar 19, 2003	15.21	15.71	15.18	15.69	261,808	+0.19(+1.21%)
Mar 18, 2003	15.02	15.51	14.70	15.51	143,956	+0.50(+3.32%)
Mar 17, 2003	14.64	15.01	14.24	15.01	130,054	+0.38(+2.57%)
Mar 14, 2003	14.24	14.68	14.24	14.63	213,463	+0.45(+3.20%)
Mar 13, 2003	13.87	14.29	13.87	14.18	82,018	+0.32(+2.29%)
Mar 12, 2003	14.05	14.06	13.81	13.86	87,578	-0.16(-1.11%)
Mar 11, 2003	13.79	14.18	13.79	14.02	99,471	+0.23(+1.69%)
Mar 10, 2003	14.05	14.05	13.76	13.78	127,120	-0.33(-2.34%)
Mar 07, 2003	14.07	14.24	13.88	14.11	153,996	+0.05(+0.32%)
Mar 06, 2003	13.95	14.15	13.89	14.07	155,695	+0.16(+1.12%)
Mar 05, 2003	14.38	14.38	13.88	13.91	163,881	-0.53(-3.68%)
Mar 04, 2003	14.88	14.88	14.44	14.44	288,530	-0.44(-2.96%)
Mar 03, 2003	14.60	14.88	14.60	14.88	132,680	+0.28(+1.95%)
Feb 28, 2003	14.86	14.86	14.37	14.60	213,772	-0.27(-1.79%)
Feb 27, 2003	14.31	14.89	14.15	14.86	286,676	+0.61(+4.32%)
Feb 26, 2003	13.97	14.41	13.67	14.25	251,305	+0.28(+1.99%)
Feb 25, 2003	13.85	13.97	13.78	13.97	126,502	+0.12(+0.89%)
Feb 24, 2003	14.09	14.14	13.76	13.85	123,258	-0.17(-1.25%)
Feb 21, 2003	13.98	14.14	13.77	14.02	80,010	+0.04(+0.28%)
Feb 20, 2003	13.92	13.98	13.74	13.98	97,155	+0.16(+1.12%)
Feb 19, 2003	14.02	14.02	13.65	13.83	100,707	-0.22(-1.57%)
Feb 18, 2003	14.05	14.10	13.92	14.05	171,913	+0.05(+0.37%)
Feb 14, 2003	13.81	14.01	13.81	14.00	110,747	+0.19(+1.41%)
Feb 13, 2003	13.84	13.87	13.58	13.80	153,378	-0.03(-0.23%)
Feb 12, 2003	14.03	14.20	13.84	13.84	100,553	-0.19(-1.38%)
Feb 11, 2003	14.40	14.44	14.02	14.03	195,545	-0.28(-1.95%)
Feb 10, 2003	14.24	14.37	14.09	14.31	264,280	+0.06(+0.45%)
Feb 07, 2003	14.41	14.70	14.18	14.24	379,816	-0.33(-2.27%)
Feb 06, 2003	14.39	14.66	14.11	14.57	485,620	+0.25(+1.72%)
Feb 05, 2003	14.11	14.36	13.85	14.33	436,502	+0.26(+1.84%)
Feb 04, 2003	13.84	14.18	13.65	14.07	788,052	+0.29(+2.11%)
Feb 03, 2003	13.73	13.95	13.66	13.78	228,136	-0.01(-0.05%)
Jan 31, 2003	13.63	13.85	13.63	13.78	142,566	+0.09(+0.66%)
Jan 30, 2003	13.81	13.90	13.63	13.69	89,895	-0.05(-0.38%)
Jan 29, 2003	13.69	13.85	13.60	13.74	139,631	-0.01(-0.09%)
Jan 28, 2003	13.98	14.24	13.76	13.76	392,327	-0.16(-1.16%)
Jan 27, 2003	13.95	14.05	13.66	13.92	1,786,015	-0.09(-0.65%)
Jan 24, 2003	14.25	14.35	13.93	14.01	96,228	-0.30(-2.08%)
Jan 23, 2003	14.24	14.34	14.04	14.31	265,670	+0.07(+0.50%)
Jan 22, 2003	14.60	14.62	14.17	14.24	312,162	-0.34(-2.35%)
Jan 21, 2003	14.94	15.01	14.56	14.58	99,008	-0.38(-2.55%)
Jan 17, 2003	15.02	15.02	14.92	14.96	354,948	-0.09(-0.60%)
Jan 16, 2003	14.99	15.22	14.96	15.05	279,880	+0.06(+0.43%)
Jan 15, 2003	14.97	15.05	14.86	14.99	282,352	-0.03(-0.22%)
Jan 14, 2003	15.02	15.14	14.96	15.02	401,594	-0.09(-0.60%)
Jan 13, 2003	14.92	15.41	14.92	15.11	933,862	-0.93(-5.77%)
Jan 10, 2003	15.99	16.13	15.89	16.04	39,232	+0.01(+0.08%)
Jan 09, 2003	15.78	16.07	15.78	16.02	50,817	+0.26(+1.64%)
Jan 08, 2003	15.71	15.96	15.69	15.76	43,403	+0.08(+0.54%)
Jan 07, 2003	15.96	16.11	15.53	15.68	73,831	-0.24(-1.50%)
Jan 06, 2003	15.69	16.06	15.69	15.92	56,377	+0.32(+2.08%)
Jan 03, 2003	15.86	15.87	15.41	15.60	83,871	-0.27(-1.71%)
Jan 02, 2003	15.67	15.91	15.67	15.87	99,163	+0.33(+2.13%)
Dec 31, 2002	15.58	15.65	15.44	15.54	110,901	-0.05(-0.29%)
Dec 30, 2002	15.65	15.73	15.54	15.58	87,887	-0.02(-0.12%)
Dec 27, 2002	15.84	15.84	15.51	15.60	58,694	-0.23(-1.47%)
Dec 26, 2002	15.80	15.94	15.73	15.84	82,018	+0.10(+0.66%)
Dec 24, 2002	16.02	16.02	15.57	15.73	75,994	-0.35(-2.17%)
Dec 23, 2002	16.35	16.35	15.84	16.08	80,627	-0.26(-1.58%)
Dec 20, 2002	16.47	16.47	15.93	16.34	97,000	+0.45(+2.85%)
Dec 19, 2002	16.07	16.19	15.87	15.89	30,274	-0.10(-0.65%)
Dec 18, 2002	16.17	16.30	15.99	15.99	211,609	-0.18(-1.12%)
Dec 17, 2002	16.01	16.17	15.89	16.17	75,994	+0.00(+0.00%)
Dec 16, 2002	15.82	16.19	15.82	16.17	46,183	+0.34(+2.17%)
Dec 13, 2002	16.17	16.17	15.79	15.83	29,192	-0.29(-1.81%)
Dec 12, 2002	15.96	16.26	15.89	16.12	37,070	+0.21(+1.34%)
Dec 11, 2002	16.02	16.15	15.89	15.91	46,955	-0.21(-1.29%)
Dec 10, 2002	15.82	16.12	15.73	16.11	47,264	+0.36(+2.30%)
Dec 09, 2002	15.75	16.01	15.65	15.75	57,767	+0.01(+0.08%)
Dec 06, 2002	15.78	15.93	15.73	15.74	57,304	-0.06(-0.37%)
Dec 05, 2002	16.11	16.17	15.67	15.80	87,424	-0.30(-1.85%)
Dec 04, 2002	16.02	16.30	15.96	16.09	106,577	+0.07(+0.44%)
Dec 03, 2002	16.12	16.19	15.99	16.02	178,091	-0.07(-0.44%)
Dec 02, 2002	15.64	16.13	15.64	16.09	68,116	+0.52(+3.37%)
Nov 29, 2002	16.43	16.43	15.57	15.57	50,353	-0.80(-4.87%)
Nov 27, 2002	15.80	16.37	15.80	16.37	69,970	+0.67(+4.29%)
Nov 26, 2002	15.80	15.91	15.54	15.69	171,450	-0.10(-0.66%)
Nov 25, 2002	15.83	15.93	15.47	15.80	124,648	-0.02(-0.12%)
Nov 22, 2002	15.38	16.11	15.38	15.82	176,547	+0.47(+3.08%)
Nov 21, 2002	14.75	15.38	14.75	15.34	123,876	+0.62(+4.22%)
Nov 20, 2002	14.31	14.79	14.29	14.72	164,808	+0.41(+2.90%)
Nov 19, 2002	14.36	14.44	14.31	14.31	165,889	+0.00(+0.00%)
Nov 18, 2002	14.34	14.45	14.25	14.31	84,180	+0.06(+0.41%)
Nov 15, 2002	14.31	14.53	14.18	14.25	134,688	-0.05(-0.36%)
Nov 14, 2002	14.11	14.39	14.11	14.30	494,270	+0.21(+1.52%)
Nov 13, 2002	14.15	14.31	14.08	14.09	287,912	-0.06(-0.41%)
Nov 12, 2002	14.17	14.35	14.07	14.15	293,473	+0.05(+0.32%)
Nov 11, 2002	14.31	14.36	14.07	14.10	52,825	-0.30(-2.07%)
Nov 08, 2002	14.46	14.50	14.29	14.40	194,773	-0.12(-0.85%)
Nov 07, 2002	14.88	14.88	14.28	14.52	161,564	-0.33(-2.22%)
Nov 06, 2002	14.60	14.86	14.37	14.85	201,724	+0.26(+1.77%)
Nov 05, 2002	14.50	14.63	14.06	14.59	335,331	-0.05(-0.35%)
Nov 04, 2002	14.89	15.08	14.59	14.64	74,140	-0.25(-1.65%)
Nov 01, 2002	14.81	14.89	14.73	14.89	116,616	+0.07(+0.48%)
Oct 31, 2002	14.79	15.16	14.79	14.82	250,687	+0.03(+0.18%)
Oct 30, 2002	16.02	16.02	14.37	14.79	665,875	-1.22(-7.64%)
Oct 29, 2002	15.49	16.02	15.49	16.02	88,041	+0.56(+3.64%)
Oct 28, 2002	15.64	15.78	15.40	15.45	96,382	-0.12(-0.75%)
Oct 25, 2002	15.49	15.75	15.44	15.57	67,189	+0.06(+0.42%)
Oct 24, 2002	15.44	15.67	15.38	15.51	60,393	+0.08(+0.55%)
Oct 23, 2002	15.57	15.64	15.26	15.42	100,398	-0.21(-1.37%)
Oct 22, 2002	15.41	15.85	15.41	15.64	61,474	+0.23(+1.51%)
Oct 21, 2002	14.89	15.41	14.86	15.40	74,140	+0.60(+4.07%)
Oct 18, 2002	14.76	14.89	14.72	14.80	36,452	+0.08(+0.57%)
Oct 17, 2002	14.73	14.85	14.47	14.72	169,287	+0.08(+0.57%)
Oct 16, 2002	14.81	14.81	14.53	14.63	81,091	-0.08(-0.57%)
Oct 15, 2002	14.64	14.99	14.57	14.72	112,601	+0.15(+1.02%)
Oct 14, 2002	14.18	14.58	14.17	14.57	116,308	+0.32(+2.27%)
Oct 11, 2002	14.17	14.57	14.17	14.24	201,724	+0.14(+1.01%)
Oct 10, 2002	14.19	14.21	13.65	14.10	179,018	-0.35(-2.42%)
Oct 09, 2002	15.02	15.02	14.45	14.45	71,669	-0.76(-5.02%)
Oct 08, 2002	15.02	15.21	14.97	15.21	57,150	+0.23(+1.51%)
Oct 07, 2002	15.58	15.60	14.96	14.99	82,481	-0.53(-3.42%)
Oct 04, 2002	15.67	15.77	15.31	15.52	75,839	-0.18(-1.15%)
Oct 03, 2002	15.76	15.96	15.61	15.70	51,743	-0.11(-0.70%)
Oct 02, 2002	15.89	16.17	15.71	15.81	99,008	-0.15(-0.93%)
Oct 01, 2002	15.60	15.96	15.23	15.96	119,397	+0.36(+2.28%)
Sep 30, 2002	15.92	15.92	15.51	15.60	101,479	-0.32(-1.99%)
Sep 27, 2002	16.38	16.52	15.92	15.92	91,440	-0.52(-3.19%)
Sep 26, 2002	16.19	16.51	16.12	16.44	109,820	+0.36(+2.21%)
Sep 25, 2002	15.31	16.09	15.31	16.09	126,347	+0.78(+5.07%)
Sep 24, 2002	15.41	15.51	15.31	15.31	63,946	-0.10(-0.63%)
Sep 23, 2002	15.65	15.69	15.41	15.41	104,414	-0.14(-0.92%)
Sep 20, 2002	15.54	15.60	15.31	15.55	169,905	+0.01(+0.08%)
Sep 19, 2002	15.65	16.04	15.54	15.54	49,735	-0.14(-0.87%)
Sep 18, 2002	15.85	15.87	15.54	15.67	134,688	-0.24(-1.51%)
Sep 17, 2002	15.89	16.19	15.89	15.91	125,266	+0.03(+0.16%)
Sep 16, 2002	15.95	16.04	15.82	15.89	77,075	-0.07(-0.45%)
Sep 13, 2002	15.80	16.02	15.60	15.96	53,288	+0.16(+1.02%)
Sep 12, 2002	16.06	16.06	15.73	15.80	113,373	-0.26(-1.61%)
Sep 11, 2002	16.38	16.46	16.06	16.06	45,411	-0.23(-1.43%)
Sep 10, 2002	16.19	16.32	16.09	16.29	85,416	+0.04(+0.24%)
Sep 09, 2002	16.35	16.44	16.12	16.25	42,013	-0.09(-0.55%)
Sep 06, 2002	16.01	16.35	15.86	16.34	125,266	+0.34(+2.10%)
Sep 05, 2002	16.10	16.18	15.80	16.00	87,887	-0.12(-0.72%)
Sep 04, 2002	15.61	16.17	15.47	16.12	106,268	+0.52(+3.32%)
Sep 03, 2002	15.99	15.99	15.57	15.60	124,031	-0.43(-2.71%)
Aug 30, 2002	15.98	16.25	15.98	16.04	67,498	+0.04(+0.24%)
Aug 29, 2002	15.89	16.19	15.86	16.00	52,979	+0.04(+0.24%)
Aug 28, 2002	15.88	16.00	15.86	15.96	1,143,000	+0.06(+0.41%)
Aug 27, 2002	16.19	16.32	15.89	15.89	77,229	-0.28(-1.76%)
Aug 26, 2002	16.32	16.33	16.02	16.18	89,741	-0.08(-0.48%)
Aug 23, 2002	16.29	16.37	16.25	16.26	71,823	-0.10(-0.59%)
Aug 22, 2002	16.44	16.50	16.35	16.35	38,305	-0.09(-0.55%)
Aug 21, 2002	16.32	16.44	16.11	16.44	66,880	+0.16(+0.99%)
Aug 20, 2002	16.50	16.50	16.26	16.28	71,051	-0.19(-1.18%)
Aug 16, 2002	16.44	16.57	16.38	16.48	96,228	+0.03(+0.20%)
Aug 15, 2002	16.43	16.67	16.41	16.44	121,096	+0.07(+0.43%)
Aug 14, 2002	16.04	16.38	15.99	16.37	68,271	+0.34(+2.14%)
Aug 13, 2002	16.40	16.41	15.92	16.03	87,424	-0.39(-2.37%)
Aug 12, 2002	16.20	16.44	16.04	16.42	156,621	-0.09(-0.55%)
Aug 07, 2002	16.25	16.51	16.09	16.51	183,343	+0.28(+1.76%)
Aug 06, 2002	15.90	16.32	15.90	16.22	162,800	+0.45(+2.87%)
Aug 05, 2002	15.93	15.93	15.47	15.77	305,521	-0.14(-0.90%)
Aug 02, 2002	16.74	16.74	15.70	15.91	278,953	-0.89(-5.32%)
Aug 01, 2002	17.58	17.58	16.77	16.81	179,945	-0.93(-5.26%)
Jul 31, 2002	18.00	18.43	17.74	17.74	146,273	-0.71(-3.86%)
Jul 30, 2002	18.94	18.94	18.39	18.45	74,603	-0.47(-2.50%)
Jul 29, 2002	18.22	18.94	18.22	18.92	157,548	+0.80(+4.39%)
Jul 26, 2002	17.25	18.22	17.20	18.13	116,925	+0.87(+5.07%)
Jul 25, 2002	17.16	17.77	16.80	17.25	142,102	+0.03(+0.19%)
Jul 24, 2002	15.84	17.22	15.14	17.22	164,653	+1.33(+8.35%)
Jul 23, 2002	16.54	16.54	15.89	15.89	74,912	-0.62(-3.73%)
Jul 22, 2002	16.70	16.83	16.20	16.51	104,723	-0.26(-1.54%)
Jul 19, 2002	16.93	16.93	16.51	16.77	128,201	-0.21(-1.26%)
Jul 17, 2002	16.96	17.09	16.77	16.98	228,136	-0.50(-2.85%)
Jul 12, 2002	17.80	17.83	17.47	17.48	193,537	-0.32(-1.82%)
Jul 11, 2002	18.34	18.35	17.68	17.80	104,723	-0.56(-3.03%)
Jul 10, 2002	18.45	18.71	18.32	18.36	61,783	-0.06(-0.35%)
Jul 09, 2002	18.72	18.72	18.43	18.43	78,619	-0.29(-1.56%)
Jul 08, 2002	18.61	18.72	18.61	18.72	75,839	+0.10(+0.56%)
Jul 05, 2002	18.29	18.61	18.28	18.61	34,753	+0.36(+1.95%)
Jul 04, 2002	18.26	18.65	18.03	18.26	75,376	+0.00(+0.00%)
Jul 03, 2002	18.26	18.65	18.03	18.26	75,376	-0.04(-0.21%)
Jul 02, 2002	18.65	18.84	18.30	18.30	97,309	-0.36(-1.91%)
Jul 01, 2002	19.10	19.10	18.65	18.65	80,318	-0.41(-2.17%)
Jun 28, 2002	19.51	20.13	19.07	19.07	270,767	-0.45(-2.29%)
Jun 27, 2002	19.33	19.83	19.33	19.51	117,389	+0.25(+1.28%)
Jun 26, 2002	19.10	19.34	18.83	19.27	96,228	+0.01(+0.03%)
Jun 25, 2002	19.00	19.65	19.00	19.26	172,840	+0.42(+2.23%)
Jun 21, 2002	19.68	19.69	19.07	18.84	360,663	-0.91(-4.59%)
Jun 20, 2002	19.97	20.01	19.29	19.75	373,946	-1.22(-5.84%)
Jun 19, 2002	21.11	21.47	20.96	20.97	115,381	-0.14(-0.64%)
Jun 18, 2002	21.40	21.59	21.07	21.11	28,883	-0.30(-1.39%)
Jun 17, 2002	20.85	21.40	20.85	21.40	26,412	+0.56(+2.67%)
Jun 14, 2002	20.82	20.88	20.56	20.85	50,353	-0.54(-2.54%)
Jun 12, 2002	21.46	21.51	21.29	21.39	34,444	-0.09(-0.42%)
Jun 11, 2002	21.43	21.66	21.40	21.48	49,118	+0.01(+0.03%)
Jun 10, 2002	21.18	21.51	21.18	21.47	68,116	+0.34(+1.59%)
Jun 07, 2002	20.83	21.17	20.56	21.14	71,978	+0.27(+1.27%)
Jun 06, 2002	21.20	21.28	20.86	20.87	57,458	-0.37(-1.74%)
Jun 05, 2002	21.30	21.33	21.13	21.24	62,401	-0.84(-3.78%)
May 31, 2002	22.18	22.24	21.99	22.08	52,516	+0.47(+2.16%)
May 28, 2002	21.85	21.86	21.30	21.61	54,369	-0.28(-1.27%)
May 27, 2002	21.56	22.11	21.31	21.89	153,069	+0.00(+0.00%)
May 24, 2002	21.56	22.11	21.31	21.89	151,524	+0.33(+1.53%)
May 23, 2002	21.40	21.62	21.27	21.56	111,210	+0.19(+0.91%)
May 22, 2002	21.53	21.53	21.27	21.36	355,256	-0.20(-0.93%)
May 21, 2002	21.69	21.75	21.24	21.57	76,611	-0.12(-0.57%)
May 20, 2002	22.04	22.09	21.62	21.69	85,879	-0.39(-1.76%)
May 17, 2002	22.45	22.51	21.95	22.08	43,094	-0.37(-1.64%)
May 16, 2002	22.66	22.73	22.43	22.45	93,293	-0.23(-1.03%)
May 15, 2002	22.74	22.96	22.61	22.68	92,521	-0.01(-0.06%)
May 14, 2002	21.75	22.69	21.69	22.69	124,339	+0.97(+4.47%)
May 13, 2002	21.69	21.95	21.69	21.72	100,707	+0.03(+0.12%)
May 10, 2002	21.46	21.75	21.44	21.70	97,000	+0.20(+0.93%)
May 09, 2002	21.72	21.75	21.49	21.49	205,431	-0.25(-1.13%)
May 08, 2002	21.69	21.75	21.66	21.74	134,379	+0.05(+0.24%)
May 07, 2002	21.69	21.80	21.62	21.69	146,582	-0.01(-0.03%)
May 06, 2002	22.16	22.56	21.69	21.70	121,096	-0.47(-2.10%)
May 03, 2002	22.37	22.40	22.01	22.16	99,471	-0.30(-1.33%)
May 02, 2002	22.76	22.76	22.35	22.46	432,486	-0.36(-1.59%)
May 01, 2002	23.50	23.51	22.82	22.82	98,699	-0.71(-3.03%)
Apr 30, 2002	22.72	23.60	22.72	23.53	112,909	+0.81(+3.56%)
Apr 29, 2002	22.79	23.15	22.67	22.72	90,976	+0.06(+0.26%)
Apr 26, 2002	22.27	22.98	22.27	22.67	145,500	+0.41(+1.83%)
Apr 25, 2002	22.04	22.39	22.01	22.26	44,484	+0.25(+1.15%)
Apr 24, 2002	21.78	22.24	21.78	22.01	49,581	+0.23(+1.04%)
Apr 23, 2002	21.31	21.89	21.29	21.78	124,031	+0.47(+2.22%)
Apr 22, 2002	21.30	21.59	21.28	21.31	56,377	-0.05(-0.21%)
Apr 19, 2002	21.55	21.55	21.13	21.35	131,908	-0.19(-0.90%)
Apr 18, 2002	21.88	21.92	21.51	21.55	75,221	-0.37(-1.68%)
Apr 17, 2002	22.17	22.22	21.82	21.92	64,564	-0.22(-0.99%)
Apr 16, 2002	22.11	22.26	22.01	22.14	91,131	+0.01(+0.06%)
Apr 15, 2002	22.11	22.34	22.04	22.12	85,107	+0.01(+0.06%)
Apr 12, 2002	22.04	22.17	21.98	22.11	75,839	+0.10(+0.44%)
Apr 11, 2002	22.24	22.34	22.01	22.01	106,268	-0.23(-1.02%)
Apr 10, 2002	22.59	22.79	22.23	22.24	87,733	-0.29(-1.29%)
Apr 09, 2002	22.11	22.56	21.88	22.53	141,021	+0.42(+1.90%)
Apr 08, 2002	21.57	22.11	21.36	22.11	52,670	+0.48(+2.21%)
Apr 05, 2002	21.07	21.75	21.04	21.63	57,613	+0.59(+2.80%)
Apr 04, 2002	21.24	21.24	20.94	21.04	79,392	-0.26(-1.22%)
Apr 03, 2002	21.10	21.30	20.91	21.30	34,290	+0.14(+0.64%)
Apr 02, 2002	21.42	21.49	21.07	21.16	63,328	-0.25(-1.18%)