Dine Brands Global, Inc. (NY: DIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	38.55	39.70	37.36	38.31	905,008	-0.37(-0.96%)
Jun 29, 2020	35.96	39.36	35.14	38.69	1,059,116	+3.20(+9.03%)
Jun 26, 2020	36.93	37.27	34.03	35.48	1,379,411	-2.07(-5.52%)
Jun 25, 2020	35.69	38.51	35.51	37.56	717,800	+0.45(+1.20%)
Jun 24, 2020	38.57	39.08	34.76	37.11	1,450,834	-3.34(-8.26%)
Jun 23, 2020	38.22	40.81	37.85	40.45	1,037,456	+3.02(+8.07%)
Jun 22, 2020	38.22	38.31	36.77	37.43	724,769	-1.47(-3.79%)
Jun 19, 2020	41.97	42.18	38.44	38.90	1,261,613	-1.78(-4.38%)
Jun 18, 2020	41.69	42.82	40.00	40.69	1,120,647	-0.53(-1.28%)
Jun 17, 2020	44.14	44.54	41.04	41.22	795,928	-2.92(-6.62%)
Jun 16, 2020	48.06	48.13	43.41	44.14	1,198,284	+0.01(+0.02%)
Jun 15, 2020	41.05	45.77	40.84	44.13	1,026,466	-0.72(-1.60%)
Jun 12, 2020	44.01	44.96	41.20	44.85	1,387,543	+4.22(+10.39%)
Jun 11, 2020	41.41	44.14	39.60	40.62	1,876,577	-7.13(-14.94%)
Jun 10, 2020	52.78	52.78	46.42	47.76	1,093,972	-5.21(-9.83%)
Jun 09, 2020	54.20	55.63	51.53	52.96	1,224,615	-4.96(-8.56%)
Jun 08, 2020	57.03	58.54	55.79	57.92	1,093,019	+2.72(+4.93%)
Jun 05, 2020	56.19	58.02	53.36	55.20	1,664,568	+4.11(+8.05%)
Jun 04, 2020	47.71	52.50	46.63	51.09	1,026,474	+3.09(+6.45%)
Jun 03, 2020	45.00	48.21	45.00	47.99	1,467,192	+4.18(+9.53%)
Jun 02, 2020	44.35	44.82	41.04	43.82	1,029,434	+0.32(+0.73%)
Jun 01, 2020	41.41	44.35	41.32	43.50	990,568	+2.19(+5.31%)
May 29, 2020	43.35	44.32	40.41	41.31	1,450,508	-3.20(-7.20%)
May 28, 2020	48.28	48.65	44.18	44.51	1,059,887	-3.43(-7.16%)
May 27, 2020	46.04	48.33	43.23	47.94	1,260,994	+4.86(+11.28%)
May 26, 2020	42.96	43.67	42.14	43.08	1,011,460	+3.29(+8.28%)
May 22, 2020	39.39	40.13	38.46	39.79	662,179	+0.81(+2.08%)
May 21, 2020	38.18	40.33	38.05	38.98	979,329	+0.62(+1.61%)
May 20, 2020	38.54	39.60	37.01	38.36	849,389	+1.26(+3.39%)
May 19, 2020	37.55	39.40	35.52	37.10	1,073,527	-0.83(-2.18%)
May 18, 2020	36.37	38.48	35.43	37.93	1,528,748	+4.70(+14.16%)
May 15, 2020	31.69	34.21	31.27	33.23	733,935	+1.09(+3.40%)
May 14, 2020	29.23	32.62	27.85	32.13	1,107,712	+1.09(+3.52%)
May 13, 2020	34.41	34.80	30.29	31.04	1,562,058	-3.74(-10.75%)
May 12, 2020	36.97	37.55	34.69	34.78	1,039,087	-1.63(-4.47%)
May 11, 2020	36.77	37.69	35.12	36.41	1,009,268	-1.49(-3.94%)
May 08, 2020	37.17	38.58	35.87	37.90	927,776	+2.18(+6.11%)
May 07, 2020	33.75	35.79	33.45	35.72	805,830	+2.57(+7.74%)
May 06, 2020	34.39	35.13	32.85	33.15	736,229	-0.77(-2.28%)
May 05, 2020	37.73	38.22	33.53	33.93	1,247,301	-1.65(-4.63%)
May 04, 2020	33.77	36.25	31.11	35.57	965,693	-0.08(-0.23%)
May 01, 2020	38.22	39.12	34.74	35.65	1,545,121	-4.74(-11.74%)
Apr 30, 2020	41.19	44.20	38.86	40.40	1,609,190	-1.75(-4.15%)
Apr 29, 2020	39.77	44.08	37.81	42.14	2,626,631	+8.08(+23.72%)
Apr 28, 2020	32.31	34.08	31.00	34.06	1,846,707	+3.55(+11.63%)
Apr 27, 2020	28.98	31.71	28.15	30.51	1,347,468	+2.49(+8.90%)
Apr 24, 2020	28.67	28.92	26.93	28.02	937,556	-0.05(-0.19%)
Apr 23, 2020	29.03	30.19	28.01	28.07	1,115,732	-0.96(-3.29%)
Apr 22, 2020	29.67	30.48	28.46	29.03	1,415,785	+0.08(+0.28%)
Apr 21, 2020	27.08	29.18	27.01	28.95	1,178,786	+1.16(+4.16%)
Apr 20, 2020	29.12	30.33	27.13	27.79	1,484,045	-3.06(-9.91%)
Apr 17, 2020	29.22	31.56	28.37	30.85	1,960,494	+4.29(+16.14%)
Apr 16, 2020	27.84	28.11	25.98	26.56	1,129,262	-1.52(-5.41%)
Apr 15, 2020	27.30	28.67	26.43	28.08	1,164,660	-1.53(-5.16%)
Apr 14, 2020	31.79	33.03	29.13	29.61	1,287,649	-0.33(-1.09%)
Apr 13, 2020	33.94	33.94	28.31	29.94	1,649,277	-2.80(-8.56%)
Apr 09, 2020	32.01	35.50	30.94	32.74	2,011,482	+3.04(+10.23%)
Apr 08, 2020	28.74	30.76	27.35	29.70	1,889,630	+3.31(+12.55%)
Apr 07, 2020	28.09	31.05	25.98	26.39	2,147,507	+0.86(+3.35%)
Apr 06, 2020	20.41	25.84	20.41	25.54	2,484,798	+6.98(+37.62%)
Apr 03, 2020	19.16	20.69	17.23	18.56	1,248,756	-0.56(-2.90%)
Apr 02, 2020	20.48	22.28	18.56	19.11	1,188,240	-1.27(-6.21%)