Dine Brands Global, Inc. (NY: DIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	41.62	42.21	39.29	41.34	930,853	-0.95(-2.24%)
Jul 30, 2020	41.63	42.65	40.19	42.29	1,007,982	-0.38(-0.90%)
Jul 29, 2020	41.59	43.65	39.78	42.67	1,689,873	+4.42(+11.56%)
Jul 28, 2020	38.87	40.86	38.19	38.25	994,035	-0.36(-0.94%)
Jul 27, 2020	38.65	39.22	37.82	38.61	923,071	+0.00(+0.00%)
Jul 24, 2020	37.05	38.77	36.60	38.61	560,094	+0.97(+2.59%)
Jul 23, 2020	36.81	37.94	36.19	37.64	638,171	+0.51(+1.37%)
Jul 22, 2020	36.17	38.13	35.69	37.13	477,556	+0.65(+1.77%)
Jul 21, 2020	35.14	37.04	35.14	36.48	574,668	+1.63(+4.67%)
Jul 20, 2020	35.03	35.31	34.09	34.85	607,586	-0.37(-1.06%)
Jul 17, 2020	36.22	36.66	35.14	35.23	533,941	-0.88(-2.44%)
Jul 16, 2020	36.27	36.95	35.04	36.11	738,710	-1.38(-3.69%)
Jul 15, 2020	34.58	37.86	34.14	37.49	1,500,533	+5.52(+17.28%)
Jul 14, 2020	32.16	32.72	31.37	31.97	718,232	-0.30(-0.93%)
Jul 13, 2020	35.03	35.21	32.26	32.27	1,119,466	-2.03(-5.92%)
Jul 10, 2020	32.02	34.41	31.22	34.30	722,507	+2.02(+6.26%)
Jul 09, 2020	34.73	34.79	32.06	32.28	715,427	-2.51(-7.22%)
Jul 08, 2020	34.08	35.09	32.90	34.79	839,166	+0.37(+1.08%)
Jul 07, 2020	35.58	36.26	34.19	34.42	800,742	-2.12(-5.80%)
Jul 06, 2020	36.66	36.95	35.23	36.54	797,579	+0.86(+2.40%)
Jul 02, 2020	38.72	39.12	35.40	35.68	971,511	-1.58(-4.25%)
Jul 01, 2020	38.65	39.99	36.85	37.27	809,460	-1.05(-2.73%)
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%)