Dine Brands Global, Inc. (NY: DIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	45.47	45.66	44.99	45.01	227,820	-0.46(-1.01%)
Mar 27, 2013	45.26	45.48	45.16	45.47	128,721	+0.06(+0.13%)
Mar 26, 2013	45.71	45.71	45.07	45.41	198,137	-0.02(-0.04%)
Mar 25, 2013	45.63	45.98	45.10	45.43	154,278	-0.04(-0.09%)
Mar 22, 2013	45.62	45.81	45.30	45.47	181,133	-0.13(-0.29%)
Mar 21, 2013	45.86	46.02	45.25	45.60	169,233	-0.37(-0.80%)
Mar 20, 2013	46.06	46.45	45.75	45.96	217,393	-0.08(-0.17%)
Mar 19, 2013	46.37	46.48	45.76	46.04	301,595	-0.29(-0.64%)
Mar 18, 2013	46.02	46.65	45.78	46.34	205,473	-0.10(-0.21%)
Mar 15, 2013	46.64	47.02	46.29	46.44	411,205	-0.14(-0.30%)
Mar 14, 2013	46.41	47.06	46.34	46.57	164,682	+0.10(+0.21%)
Mar 13, 2013	46.30	46.61	46.04	46.48	279,723	+0.33(+0.71%)
Mar 12, 2013	46.40	46.56	45.99	46.15	198,401	-0.21(-0.46%)
Mar 11, 2013	46.13	46.59	45.93	46.36	191,610	-0.02(-0.04%)
Mar 08, 2013	46.36	46.80	45.80	46.38	268,506	+0.09(+0.20%)
Mar 07, 2013	45.96	46.33	45.63	46.29	206,813	+0.49(+1.06%)
Mar 06, 2013	46.08	46.38	45.46	45.80	188,587	-0.27(-0.59%)
Mar 05, 2013	45.85	46.19	45.64	46.08	180,022	+0.32(+0.71%)
Mar 04, 2013	45.25	45.80	45.09	45.75	379,219	+0.46(+1.01%)
Mar 01, 2013	45.32	45.44	44.54	45.29	424,593	+0.05(+0.10%)
Feb 28, 2013	45.73	46.60	45.04	45.25	554,191	-1.44(-3.09%)
Feb 27, 2013	49.53	50.75	46.54	46.69	1,195,773	-0.10(-0.22%)
Feb 26, 2013	47.57	48.19	46.80	46.80	450,350	-1.46(-3.02%)
Feb 22, 2013	48.07	48.33	47.53	48.25	157,253	+0.32(+0.66%)
Feb 21, 2013	48.04	48.32	47.37	47.93	136,159	-0.22(-0.46%)
Feb 20, 2013	49.07	49.09	47.91	48.16	1,520,421	-0.92(-1.87%)
Feb 19, 2013	48.87	49.22	48.87	49.07	334,939	+0.27(+0.56%)
Feb 15, 2013	48.92	49.54	48.49	48.80	358,038	+0.14(+0.29%)
Feb 14, 2013	47.79	49.62	47.60	48.66	448,936	+0.74(+1.54%)
Feb 13, 2013	48.16	48.43	47.65	47.92	354,206	-0.22(-0.46%)
Feb 12, 2013	47.93	48.25	47.93	48.14	233,195	+0.23(+0.47%)
Feb 11, 2013	47.97	48.15	47.86	47.92	216,956	-0.14(-0.30%)
Feb 08, 2013	47.90	48.32	47.82	48.06	113,799	+0.21(+0.45%)
Feb 07, 2013	47.90	47.96	47.31	47.84	80,643	+0.01(+0.01%)
Feb 06, 2013	47.64	48.02	47.64	47.84	103,365	+0.10(+0.22%)
Feb 04, 2013	47.73	48.51	47.42	47.73	299,171	-0.14(-0.30%)
Feb 01, 2013	47.50	48.30	47.48	47.88	305,550	+0.45(+0.94%)
Jan 31, 2013	46.90	47.53	46.70	47.43	73,139	+0.35(+0.74%)
Jan 30, 2013	47.26	47.55	46.55	47.08	82,096	-0.32(-0.67%)
Jan 29, 2013	47.25	47.57	46.94	47.40	99,108	+0.01(+0.03%)
Jan 28, 2013	47.86	47.86	46.77	47.38	250,204	-0.57(-1.19%)
Jan 25, 2013	47.82	48.01	47.58	47.95	175,798	+0.21(+0.43%)
Jan 24, 2013	46.76	48.06	46.76	47.75	208,832	+0.91(+1.95%)
Jan 23, 2013	46.87	47.15	46.68	46.83	126,222	-0.24(-0.51%)
Jan 22, 2013	45.82	47.38	45.82	47.07	231,431	+1.04(+2.25%)
Jan 18, 2013	45.49	46.26	45.35	46.04	137,706	+0.39(+0.87%)
Jan 17, 2013	44.44	45.71	44.44	45.64	338,692	+1.24(+2.80%)
Jan 16, 2013	43.64	44.48	43.25	44.40	98,378	+0.50(+1.14%)
Jan 15, 2013	43.77	44.56	43.63	43.90	165,923	-0.04(-0.09%)
Jan 14, 2013	44.43	44.73	43.75	43.94	122,840	-0.67(-1.51%)
Jan 11, 2013	44.65	44.87	44.38	44.61	121,930	+0.04(+0.09%)
Jan 10, 2013	44.51	44.81	44.04	44.57	111,082	+0.10(+0.23%)
Jan 09, 2013	44.72	44.91	44.46	44.47	106,532	-0.11(-0.25%)
Jan 08, 2013	44.80	45.00	44.28	44.58	112,197	-0.36(-0.81%)
Jan 07, 2013	44.89	45.08	44.17	44.94	108,850	-0.21(-0.47%)
Jan 04, 2013	45.24	45.41	45.00	45.16	114,114	+0.05(+0.10%)
Jan 03, 2013	44.50	45.69	44.46	45.11	186,736	+0.76(+1.71%)
Jan 02, 2013	44.25	44.51	43.41	44.35	317,667	+0.98(+2.25%)
Dec 31, 2012	42.78	44.02	42.37	43.38	261,639	+0.56(+1.32%)
Dec 28, 2012	43.32	43.53	42.64	42.81	118,004	-0.79(-1.81%)
Dec 27, 2012	44.13	44.20	43.30	43.60	229,102	-0.54(-1.22%)
Dec 26, 2012	44.22	44.32	43.86	44.14	293,256	-0.15(-0.34%)
Dec 24, 2012	43.84	44.31	43.16	44.29	168,836	+0.12(+0.26%)
Dec 21, 2012	43.91	44.33	42.94	44.17	685,256	+1.37(+3.19%)
Dec 20, 2012	40.77	43.22	40.77	42.81	477,842	+2.04(+5.00%)
Dec 19, 2012	41.15	41.33	40.66	40.77	102,544	-0.43(-1.04%)
Dec 18, 2012	40.88	41.28	40.55	41.20	277,974	+0.49(+1.19%)
Dec 17, 2012	40.20	40.81	40.16	40.71	214,712	+0.67(+1.67%)
Dec 14, 2012	39.69	40.08	39.40	40.04	124,858	+0.23(+0.57%)
Dec 13, 2012	39.56	40.09	39.36	39.82	182,036	+0.32(+0.82%)
Dec 12, 2012	40.62	40.62	39.34	39.49	176,196	-0.91(-2.24%)
Dec 11, 2012	40.54	40.61	40.22	40.40	122,359	+0.03(+0.06%)
Dec 10, 2012	40.57	40.79	40.22	40.37	141,951	-0.16(-0.38%)
Dec 07, 2012	40.54	40.74	40.16	40.53	103,316	+0.19(+0.48%)
Dec 06, 2012	40.13	40.52	39.93	40.33	75,359	+0.19(+0.47%)
Dec 05, 2012	40.54	40.61	39.68	40.15	115,867	-0.32(-0.78%)
Dec 04, 2012	40.06	40.59	39.38	40.46	272,506	-0.36(-0.87%)
Nov 30, 2012	41.21	41.37	40.58	40.82	314,332	-0.43(-1.05%)
Nov 29, 2012	41.53	42.04	40.92	41.25	217,587	+0.03(+0.08%)
Nov 28, 2012	40.08	41.36	39.69	41.22	146,680	+1.07(+2.66%)
Nov 27, 2012	40.74	41.03	40.00	40.15	563,122	-0.66(-1.62%)
Nov 26, 2012	40.36	41.12	40.22	40.81	131,741	+0.38(+0.94%)
Nov 23, 2012	40.33	40.78	39.95	40.43	43,095	+0.23(+0.56%)
Nov 21, 2012	40.10	40.86	39.73	40.20	75,302	+0.25(+0.62%)
Nov 20, 2012	40.17	40.94	39.62	39.96	256,481	-0.17(-0.44%)
Nov 19, 2012	39.47	40.24	39.22	40.13	96,711	+0.89(+2.28%)
Nov 16, 2012	38.75	39.48	38.59	39.24	138,239	+0.48(+1.24%)
Nov 15, 2012	39.00	39.33	38.62	38.76	123,416	-0.38(-0.96%)
Nov 14, 2012	39.09	39.74	38.86	39.14	138,857	+0.08(+0.20%)
Nov 13, 2012	39.22	39.75	39.05	39.06	101,767	-0.48(-1.21%)
Nov 12, 2012	39.91	39.95	39.37	39.54	83,808	-0.35(-0.88%)
Nov 09, 2012	39.00	40.66	39.00	39.89	315,142	+0.61(+1.55%)
Nov 08, 2012	39.69	39.69	39.20	39.28	149,067	-0.61(-1.53%)
Nov 07, 2012	39.91	40.29	39.52	39.89	151,056	-0.70(-1.72%)
Nov 06, 2012	40.64	40.70	40.03	40.59	154,680	+0.66(+1.65%)
Nov 05, 2012	40.62	40.62	39.85	39.93	128,596	-0.75(-1.85%)
Nov 02, 2012	41.67	41.92	40.33	40.68	177,231	-0.63(-1.54%)
Nov 01, 2012	39.91	41.69	38.85	41.31	367,408	+0.72(+1.77%)
Oct 31, 2012	38.57	40.77	38.57	40.59	369,614	+3.28(+8.80%)
Oct 26, 2012	36.99	37.31	37.31	37.31	157,085	+0.39(+1.05%)
Oct 25, 2012	36.78	37.02	36.38	36.92	45,412	+0.40(+1.10%)
Oct 24, 2012	37.43	37.47	35.94	36.52	353,411	-0.89(-2.37%)
Oct 23, 2012	36.92	37.58	36.87	37.41	53,282	+0.08(+0.21%)
Oct 19, 2012	37.73	37.73	36.91	37.33	128,966	-1.08(-2.81%)
Oct 18, 2012	38.53	38.68	38.13	38.41	135,408	-0.10(-0.27%)
Oct 17, 2012	38.01	38.55	38.01	38.51	122,106	+0.52(+1.36%)
Oct 16, 2012	37.65	38.07	37.60	38.00	80,817	+0.39(+1.05%)
Oct 15, 2012	36.79	37.67	36.60	37.60	68,039	+0.89(+2.43%)
Oct 12, 2012	36.79	37.01	36.54	36.71	65,670	-0.03(-0.09%)
Oct 11, 2012	37.17	37.33	36.56	36.74	60,350	-0.23(-0.61%)
Oct 10, 2012	37.21	37.58	36.92	36.97	55,597	-0.10(-0.26%)
Oct 09, 2012	37.12	37.23	36.51	37.06	63,461	-0.06(-0.17%)
Oct 08, 2012	36.97	37.28	36.85	37.13	39,529	+0.17(+0.46%)
Oct 05, 2012	37.87	38.08	36.73	36.96	99,623	-0.63(-1.67%)
Oct 04, 2012	38.04	38.04	37.28	37.59	89,086	-0.22(-0.58%)
Oct 03, 2012	37.55	38.70	37.43	37.81	329,860	+1.21(+3.31%)
Oct 02, 2012	36.57	37.05	36.12	36.60	317,334	+0.15(+0.41%)
Oct 01, 2012	36.39	36.67	36.00	36.45	178,363	+0.19(+0.54%)
Sep 28, 2012	36.30	36.49	35.86	36.26	92,108	-0.26(-0.71%)
Sep 27, 2012	36.11	36.68	35.58	36.51	138,001	+0.53(+1.48%)
Sep 26, 2012	36.84	36.84	35.50	35.98	220,900	-0.85(-2.32%)
Sep 25, 2012	36.47	37.16	36.34	36.84	315,769	+0.52(+1.43%)
Sep 24, 2012	35.95	36.44	35.90	36.32	101,306	+0.13(+0.36%)
Sep 21, 2012	36.29	36.60	35.97	36.19	177,223	+0.48(+1.34%)
Sep 20, 2012	35.54	36.11	35.17	35.71	70,238	-0.13(-0.36%)
Sep 19, 2012	36.62	36.62	35.68	35.84	143,763	-0.73(-2.00%)
Sep 18, 2012	35.61	36.95	35.61	36.57	116,473	+0.91(+2.56%)
Sep 17, 2012	36.15	36.15	35.36	35.66	69,682	-0.65(-1.80%)
Sep 14, 2012	36.48	36.97	36.28	36.31	109,788	-0.01(-0.04%)
Sep 13, 2012	35.73	36.52	35.64	36.33	96,316	+0.56(+1.58%)
Sep 12, 2012	35.87	36.10	35.54	35.76	87,298	-0.10(-0.29%)
Sep 11, 2012	35.90	36.33	35.71	35.87	60,384	+0.02(+0.05%)
Sep 10, 2012	35.79	36.17	35.61	35.85	157,848	-0.05(-0.14%)
Sep 07, 2012	35.76	36.18	35.76	35.90	60,722	+0.07(+0.20%)
Sep 06, 2012	34.92	35.84	34.92	35.83	97,783	+1.22(+3.54%)
Sep 05, 2012	34.31	35.14	34.31	34.60	170,928	+0.21(+0.60%)
Sep 04, 2012	34.37	34.92	33.82	34.40	316,382	+0.10(+0.30%)
Aug 31, 2012	34.69	34.69	34.01	34.29	100,075	-0.08(-0.24%)
Aug 30, 2012	34.60	34.62	34.29	34.38	301,959	-0.29(-0.84%)
Aug 29, 2012	34.83	35.23	34.44	34.67	168,487	-0.06(-0.17%)
Aug 27, 2012	34.95	34.97	34.68	34.73	52,593	-0.07(-0.20%)
Aug 24, 2012	34.38	35.20	34.05	34.80	279,913	+0.74(+2.19%)
Aug 23, 2012	33.94	34.18	33.83	34.05	219,462	+0.00(+0.00%)
Aug 22, 2012	33.94	34.46	33.73	34.05	299,799	-0.06(-0.19%)
Aug 21, 2012	34.33	34.71	33.95	34.12	143,479	-0.16(-0.45%)
Aug 20, 2012	34.18	34.40	33.99	34.27	71,723	-0.04(-0.11%)
Aug 17, 2012	34.18	34.49	34.02	34.31	70,618	+0.09(+0.26%)
Aug 16, 2012	34.24	34.31	34.02	34.22	84,336	-0.01(-0.02%)
Aug 15, 2012	33.85	34.36	33.72	34.23	118,521	+0.44(+1.30%)
Aug 14, 2012	34.03	34.11	33.59	33.79	117,052	-0.05(-0.15%)
Aug 13, 2012	33.67	33.87	33.30	33.84	87,648	+0.07(+0.21%)
Aug 10, 2012	34.07	34.22	33.30	33.77	134,342	-0.34(-1.01%)
Aug 09, 2012	34.81	34.96	33.63	34.11	289,932	-0.59(-1.70%)
Aug 08, 2012	33.99	34.96	33.99	34.70	187,615	+0.46(+1.34%)
Aug 07, 2012	34.16	34.46	33.86	34.24	339,849	+0.27(+0.80%)
Aug 06, 2012	34.06	34.31	33.66	33.97	253,245	-0.01(-0.04%)
Aug 03, 2012	34.27	34.78	33.41	33.98	307,139	+0.23(+0.67%)
Aug 02, 2012	33.47	34.92	32.96	33.76	1,365,862	+0.05(+0.13%)
Aug 01, 2012	34.58	33.71	33.71	33.71	718,352	-0.80(-2.31%)
Jul 31, 2012	31.18	34.80	31.18	34.51	880,801	+4.61(+15.42%)
Jul 30, 2012	30.09	30.81	29.68	29.90	191,536	-0.21(-0.71%)
Jul 27, 2012	29.22	30.20	28.96	30.11	126,713	+0.91(+3.13%)
Jul 26, 2012	29.12	30.16	28.92	29.20	229,522	+0.55(+1.92%)
Jul 25, 2012	27.97	29.23	27.70	28.65	195,337	+1.31(+4.81%)
Jul 24, 2012	27.37	27.37	27.12	27.33	100,962	-0.08(-0.28%)
Jul 23, 2012	27.32	27.41	26.86	27.41	114,937	-0.48(-1.72%)
Jul 20, 2012	28.84	28.84	27.48	27.89	151,716	-1.24(-4.27%)
Jul 19, 2012	28.91	29.32	28.75	29.13	109,826	+0.28(+0.96%)
Jul 18, 2012	28.25	29.17	28.01	28.86	58,288	+0.49(+1.71%)
Jul 17, 2012	28.38	28.43	27.86	28.37	52,388	+0.10(+0.34%)
Jul 16, 2012	28.91	29.06	28.21	28.27	70,978	-0.82(-2.83%)
Jul 13, 2012	28.42	29.27	28.21	29.09	69,136	+0.84(+2.98%)
Jul 12, 2012	27.98	28.47	27.73	28.25	61,454	+0.01(+0.05%)
Jul 11, 2012	28.34	28.49	28.12	28.24	94,241	-0.10(-0.34%)
Jul 10, 2012	28.51	28.78	28.21	28.34	80,643	-0.10(-0.34%)
Jul 09, 2012	28.34	28.51	28.03	28.43	87,019	+0.00(+0.00%)
Jul 06, 2012	29.09	29.28	28.10	28.43	200,449	-0.95(-3.22%)
Jul 05, 2012	29.02	29.64	28.94	29.38	53,572	+0.30(+1.05%)
Jul 03, 2012	28.69	29.13	28.39	29.08	44,204	+0.38(+1.31%)
Jul 02, 2012	28.81	29.00	28.36	28.70	133,326	-0.20(-0.69%)
Jun 29, 2012	28.28	28.93	27.86	28.90	250,656	+1.11(+4.01%)
Jun 28, 2012	27.74	27.79	26.95	27.79	120,368	-0.16(-0.58%)
Jun 27, 2012	28.23	28.26	27.55	27.95	120,288	-0.15(-0.53%)
Jun 26, 2012	27.94	28.33	27.82	28.10	101,659	+0.25(+0.88%)
Jun 25, 2012	28.18	28.26	27.81	27.85	128,196	-0.64(-2.25%)
Jun 22, 2012	28.56	28.91	28.42	28.49	135,530	-0.12(-0.43%)
Jun 21, 2012	29.15	29.21	28.33	28.62	101,566	-0.62(-2.10%)
Jun 20, 2012	29.90	30.07	28.98	29.23	162,028	-0.71(-2.36%)
Jun 19, 2012	29.65	30.21	29.60	29.94	88,137	+0.41(+1.40%)
Jun 18, 2012	29.67	29.93	29.37	29.52	81,627	-0.29(-0.98%)
Jun 15, 2012	29.34	29.90	29.34	29.81	189,044	+0.55(+1.88%)
Jun 14, 2012	28.84	29.35	28.69	29.26	145,701	+0.41(+1.41%)
Jun 13, 2012	28.33	29.48	28.17	28.86	209,630	+0.40(+1.41%)
Jun 12, 2012	28.87	28.95	28.31	28.45	326,839	-0.30(-1.04%)
Jun 11, 2012	29.76	29.90	28.74	28.75	204,785	-0.93(-3.12%)
Jun 08, 2012	29.81	29.87	29.38	29.68	179,302	-0.32(-1.06%)
Jun 07, 2012	31.63	31.76	29.98	29.99	174,548	-1.14(-3.66%)
Jun 06, 2012	31.12	31.34	31.04	31.13	162,681	+0.30(+0.97%)
Jun 05, 2012	29.87	30.88	29.74	30.84	157,625	+0.80(+2.67%)
Jun 04, 2012	30.27	30.36	29.67	30.03	84,534	-0.17(-0.56%)
Jun 01, 2012	30.31	30.54	30.00	30.20	186,548	-0.87(-2.81%)
May 31, 2012	31.04	31.39	30.29	31.08	137,566	+0.10(+0.31%)
May 30, 2012	31.63	31.72	30.94	30.98	95,925	-1.14(-3.55%)
May 29, 2012	31.54	32.44	31.21	32.12	128,277	+0.92(+2.95%)
May 25, 2012	31.38	31.70	31.10	31.20	107,669	-0.27(-0.84%)
May 24, 2012	31.39	31.59	30.86	31.46	129,885	+0.20(+0.64%)
May 23, 2012	30.64	31.38	30.52	31.26	127,880	+0.33(+1.07%)
May 22, 2012	31.00	31.33	30.69	30.93	241,916	+0.06(+0.19%)
May 21, 2012	30.05	31.08	29.72	30.88	229,948	+0.89(+2.96%)
May 18, 2012	30.68	30.77	29.91	29.99	152,751	-0.71(-2.30%)
May 17, 2012	31.94	32.27	30.67	30.69	235,564	-1.28(-4.01%)
May 16, 2012	32.39	32.78	31.92	31.98	127,013	-0.17(-0.54%)
May 15, 2012	31.68	32.46	31.68	32.15	83,928	+0.40(+1.26%)
May 14, 2012	32.14	32.40	31.75	31.75	119,675	-0.69(-2.12%)
May 11, 2012	32.03	32.70	31.53	32.44	354,274	+0.12(+0.36%)
May 10, 2012	32.44	32.91	31.92	32.32	191,920	+0.21(+0.67%)
May 09, 2012	31.58	32.34	31.05	32.11	494,574	+0.23(+0.73%)
May 08, 2012	32.77	32.77	31.78	31.87	208,962	-1.07(-3.24%)
May 07, 2012	32.78	33.48	32.71	32.94	200,488	-0.01(-0.04%)
May 04, 2012	33.18	33.56	32.88	32.95	193,187	-0.41(-1.22%)
May 03, 2012	33.04	33.66	32.69	33.36	244,186	+0.49(+1.50%)
May 02, 2012	33.33	33.56	32.31	32.87	278,319	-0.75(-2.23%)
May 01, 2012	32.38	34.90	31.64	33.62	632,456	+2.17(+6.90%)
Apr 30, 2012	31.36	31.56	30.54	31.45	176,102	+0.09(+0.29%)
Apr 27, 2012	31.48	31.48	30.47	31.36	123,113	-0.11(-0.35%)
Apr 26, 2012	31.10	31.54	31.10	31.47	97,168	+0.25(+0.81%)
Apr 25, 2012	31.17	31.48	30.70	31.22	162,950	+0.39(+1.28%)
Apr 24, 2012	30.59	31.18	30.52	30.82	187,005	+0.19(+0.61%)
Apr 23, 2012	30.31	30.72	29.71	30.64	216,889	+0.15(+0.49%)
Apr 20, 2012	30.61	30.75	30.34	30.49	206,900	+0.18(+0.60%)
Apr 19, 2012	30.56	30.75	30.11	30.31	265,899	-0.29(-0.95%)
Apr 18, 2012	30.05	30.72	29.94	30.60	168,674	+0.39(+1.29%)
Apr 17, 2012	30.14	30.40	29.95	30.21	117,047	+0.32(+1.06%)
Apr 16, 2012	30.44	30.61	29.81	29.89	96,251	-0.45(-1.47%)
Apr 13, 2012	30.26	30.42	29.78	30.34	103,920	-0.02(-0.06%)
Apr 12, 2012	30.87	30.87	30.14	30.36	228,424	-0.34(-1.12%)
Apr 11, 2012	29.74	30.73	29.68	30.70	220,103	+1.33(+4.52%)
Apr 10, 2012	30.38	30.38	29.30	29.37	240,683	-0.98(-3.22%)
Apr 09, 2012	30.37	30.56	30.17	30.35	129,969	-0.56(-1.80%)
Apr 05, 2012	31.21	31.37	30.69	30.91	166,030	-0.38(-1.22%)
Apr 04, 2012	31.30	31.45	30.44	31.29	483,002	-0.49(-1.55%)
Apr 03, 2012	31.90	32.20	31.26	31.78	355,775	-0.21(-0.67%)