Dine Brands Global, Inc. (NY: DIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	78.01	79.02	77.48	78.46	409,907	+0.66(+0.85%)
Mar 28, 2019	76.02	77.80	76.02	77.80	509,236	+2.29(+3.04%)
Mar 27, 2019	74.49	75.91	73.70	75.50	393,432	+1.14(+1.54%)
Mar 26, 2019	74.64	76.43	73.86	74.36	333,247	+0.03(+0.03%)
Mar 25, 2019	73.44	75.19	72.32	74.33	409,830	+0.58(+0.78%)
Mar 22, 2019	75.80	75.80	73.33	73.76	567,214	-2.00(-2.64%)
Mar 21, 2019	71.90	76.25	71.90	75.76	747,452	+4.35(+6.09%)
Mar 20, 2019	73.62	73.76	70.75	71.41	315,470	-1.71(-2.34%)
Mar 19, 2019	73.89	74.25	72.34	73.12	535,306	-0.60(-0.82%)
Mar 18, 2019	74.41	75.03	73.03	73.72	586,041	-0.43(-0.59%)
Mar 15, 2019	77.22	77.69	73.98	74.16	737,622	-2.74(-3.56%)
Mar 14, 2019	77.52	79.69	76.30	76.90	535,951	-0.41(-0.53%)
Mar 13, 2019	76.71	77.54	75.63	77.31	343,797	+0.72(+0.94%)
Mar 12, 2019	76.80	77.42	76.29	76.59	342,428	-0.43(-0.56%)
Mar 11, 2019	77.98	78.07	76.56	77.02	460,341	-1.42(-1.80%)
Mar 08, 2019	79.51	79.77	77.77	78.44	381,654	-1.42(-1.77%)
Mar 07, 2019	80.61	80.90	78.99	79.85	327,970	-0.41(-0.51%)
Mar 06, 2019	82.36	82.66	79.75	80.26	712,080	-2.13(-2.59%)
Mar 05, 2019	83.82	83.92	81.99	82.40	263,946	-1.42(-1.70%)
Mar 04, 2019	84.31	84.83	82.88	83.82	440,317	-0.59(-0.70%)
Mar 01, 2019	85.16	85.16	82.82	84.41	484,867	-0.17(-0.20%)
Feb 28, 2019	82.94	84.90	82.07	84.58	266,667	+1.64(+1.97%)
Feb 27, 2019	82.59	83.56	82.21	82.94	460,680	+0.08(+0.09%)
Feb 26, 2019	84.41	84.58	82.59	82.86	510,364	-1.52(-1.80%)
Feb 25, 2019	85.17	86.27	84.04	84.38	506,853	-0.77(-0.90%)
Feb 22, 2019	85.26	85.93	82.56	85.15	687,657	+0.32(+0.38%)
Feb 21, 2019	80.78	85.05	80.71	84.83	1,629,287	+9.36(+12.41%)
Feb 20, 2019	74.47	75.58	74.18	75.46	396,656	+0.86(+1.15%)
Feb 19, 2019	74.43	75.05	73.24	74.60	456,736	+0.09(+0.11%)
Feb 15, 2019	74.27	76.09	74.27	74.52	364,881	+0.86(+1.17%)
Feb 14, 2019	73.08	74.63	72.49	73.66	302,230	+0.88(+1.21%)
Feb 13, 2019	72.57	73.41	71.64	72.78	317,338	+0.96(+1.34%)
Feb 12, 2019	71.88	73.13	71.32	71.81	267,957	+0.23(+0.32%)
Feb 11, 2019	69.10	72.00	68.69	71.58	464,000	+2.91(+4.23%)
Feb 08, 2019	68.70	70.14	67.94	68.68	252,285	-0.20(-0.30%)
Feb 07, 2019	68.72	70.28	68.38	68.88	269,132	-0.05(-0.07%)
Feb 06, 2019	69.08	69.40	68.22	68.93	218,680	+0.10(+0.15%)
Feb 05, 2019	68.84	69.34	67.71	68.83	314,564	+0.06(+0.09%)
Feb 04, 2019	67.35	69.59	67.14	68.77	354,082	+1.63(+2.43%)
Feb 01, 2019	66.92	68.88	65.51	67.14	397,253	+2.11(+3.25%)
Jan 31, 2019	65.33	65.95	64.46	65.03	272,201	-0.36(-0.55%)
Jan 30, 2019	65.47	66.23	64.45	65.39	250,053	+0.22(+0.34%)
Jan 29, 2019	66.61	66.65	63.19	65.16	394,855	-1.65(-2.48%)
Jan 28, 2019	67.21	67.94	66.59	66.82	405,036	-0.74(-1.10%)
Jan 25, 2019	68.32	68.98	66.24	67.56	313,040	-0.14(-0.20%)
Jan 24, 2019	66.49	68.16	64.65	67.70	373,177	+1.21(+1.82%)
Jan 23, 2019	65.68	67.91	65.60	66.49	262,498	+1.01(+1.55%)
Jan 22, 2019	67.06	67.46	64.24	65.47	314,162	-1.58(-2.35%)
Jan 18, 2019	67.99	68.22	66.82	67.05	250,291	-0.63(-0.93%)
Jan 17, 2019	66.78	69.07	66.78	67.68	252,779	+0.74(+1.11%)
Jan 16, 2019	64.91	67.28	64.24	66.94	389,253	+2.48(+3.85%)
Jan 15, 2019	68.73	69.10	63.39	64.46	449,013	-3.90(-5.71%)
Jan 14, 2019	70.12	71.23	68.16	68.36	503,857	-1.50(-2.15%)
Jan 11, 2019	66.95	69.90	66.95	69.86	483,342	+2.87(+4.29%)
Jan 10, 2019	66.69	67.33	65.51	66.99	352,104	+0.19(+0.28%)
Jan 09, 2019	65.58	66.87	64.57	66.80	378,169	+1.48(+2.27%)
Jan 08, 2019	63.60	65.47	63.51	65.32	398,605	+2.18(+3.46%)
Jan 07, 2019	60.74	63.69	60.11	63.14	499,950	+2.67(+4.41%)
Jan 04, 2019	59.30	62.40	58.35	60.47	446,162	+1.82(+3.10%)
Jan 03, 2019	58.16	59.18	56.61	58.65	430,519	-0.04(-0.07%)