Dine Brands Global, Inc. (NY: DIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	72.43	75.02	71.92	72.74	343,102	+0.39(+0.54%)
Mar 30, 2022	71.66	72.92	71.46	72.35	251,204	-0.35(-0.47%)
Mar 29, 2022	70.72	73.38	69.67	72.70	249,575	+3.31(+4.77%)
Mar 28, 2022	70.13	70.68	68.51	69.38	173,300	-0.63(-0.91%)
Mar 25, 2022	71.38	71.77	69.35	70.02	290,413	-1.76(-2.46%)
Mar 24, 2022	69.85	72.56	68.89	71.78	322,097	+2.36(+3.40%)
Mar 23, 2022	70.92	71.82	69.06	69.42	293,645	-2.41(-3.35%)
Mar 22, 2022	71.57	74.06	70.96	71.83	286,753	+0.44(+0.61%)
Mar 21, 2022	72.96	73.35	70.67	71.39	239,251	-2.13(-2.89%)
Mar 18, 2022	72.21	73.94	71.35	73.52	361,065	+1.43(+1.98%)
Mar 17, 2022	70.84	72.28	69.58	72.09	248,214	+0.63(+0.88%)
Mar 16, 2022	67.66	71.67	67.15	71.46	329,680	+4.48(+6.69%)
Mar 15, 2022	67.20	68.66	66.15	66.98	234,592	+0.45(+0.67%)
Mar 14, 2022	66.83	68.11	65.83	66.53	272,404	-0.13(-0.19%)
Mar 11, 2022	67.84	68.81	66.66	66.66	324,812	-0.99(-1.47%)
Mar 10, 2022	66.35	68.63	65.09	67.66	384,673	+0.36(+0.54%)
Mar 09, 2022	63.42	68.98	62.76	67.29	695,202	+6.05(+9.88%)
Mar 08, 2022	58.68	64.76	58.31	61.25	534,954	+2.54(+4.33%)
Mar 07, 2022	64.84	65.21	58.62	58.70	819,648	-6.31(-9.70%)
Mar 04, 2022	65.82	66.62	63.30	65.01	464,825	-2.12(-3.16%)
Mar 03, 2022	65.54	67.88	64.84	67.14	548,699	+1.17(+1.77%)
Mar 02, 2022	70.41	71.25	64.38	65.97	1,048,055	-6.70(-9.22%)
Mar 01, 2022	77.21	77.71	71.95	72.66	492,735	-5.11(-6.57%)
Feb 28, 2022	77.66	78.05	75.74	77.78	358,509	-0.23(-0.30%)
Feb 25, 2022	75.40	78.03	75.35	78.01	288,072	+2.61(+3.46%)
Feb 24, 2022	71.20	75.57	71.13	75.40	344,129	+1.49(+2.02%)
Feb 23, 2022	76.21	77.47	73.43	73.91	439,733	-1.24(-1.65%)
Feb 22, 2022	75.24	77.05	74.14	75.15	380,978	+0.83(+1.11%)
Feb 18, 2022				74.33	0	-0.29(-0.39%)
Feb 17, 2022	75.58	76.25	73.65	74.61	202,638	-1.67(-2.19%)
Feb 16, 2022	74.57	77.16	74.57	76.28	268,799	+0.71(+0.95%)
Feb 15, 2022	72.93	75.69	72.62	75.57	329,966	+3.77(+5.25%)
Feb 14, 2022	71.17	73.61	70.75	71.80	292,262	+0.83(+1.16%)
Feb 11, 2022	72.24	73.43	70.32	70.98	205,801	-0.86(-1.20%)
Feb 10, 2022	71.40	74.16	71.38	71.84	198,880	-0.70(-0.96%)
Feb 09, 2022	71.19	72.61	70.51	72.53	210,676	+2.15(+3.06%)
Feb 08, 2022	69.36	70.84	68.95	70.38	257,497	+1.49(+2.17%)
Feb 07, 2022	67.03	69.45	67.03	68.89	271,632	+1.58(+2.34%)
Feb 04, 2022	65.28	67.62	64.29	67.31	240,927	+0.93(+1.40%)
Feb 03, 2022	66.00			66.38	194,446	-0.01(-0.01%)
Feb 02, 2022	66.92	68.86	65.87	66.39	490,962	+0.47(+0.72%)
Feb 01, 2022	63.41	66.13	62.96	65.92	432,443	+2.98(+4.73%)
Jan 31, 2022	60.42	63.77		62.94	309,120	+1.52(+2.48%)
Jan 28, 2022	59.68	61.48	58.17	61.42	246,908	+1.38(+2.30%)
Jan 27, 2022	61.56	63.18	59.39	60.04	220,465	-1.23(-2.01%)
Jan 26, 2022	63.57	64.58	60.85	61.27	329,566	-1.51(-2.41%)
Jan 25, 2022	60.35	63.91	59.58	62.78	522,638	+1.01(+1.64%)
Jan 24, 2022	57.22	62.21	56.94	61.77	664,077	+3.56(+6.12%)
Jan 21, 2022	59.37	60.07	57.57	58.21	590,788	-1.93(-3.21%)
Jan 20, 2022	65.56	65.89	60.09	60.14	484,820	-5.02(-7.70%)
Jan 19, 2022	64.71	67.19	63.38	65.16	458,373	+0.70(+1.08%)
Jan 18, 2022	66.45	67.10	64.11	64.46	450,280	-2.57(-3.83%)
Jan 14, 2022				67.03	0	-1.77(-2.58%)
Jan 13, 2022	68.51	69.88	68.25	68.81	288,897	+0.69(+1.01%)
Jan 12, 2022	69.99	69.99	67.12	68.12	328,955	-1.35(-1.94%)
Jan 11, 2022	72.44	72.65	69.37	69.46	228,426	-2.42(-3.37%)
Jan 10, 2022	71.00	71.98	69.13	71.89	183,840	+0.65(+0.91%)
Jan 07, 2022	72.46	73.67	71.16	71.24	170,453	-1.36(-1.88%)
Jan 06, 2022	74.18	75.39	72.43	72.60	188,142	-1.09(-1.49%)
Jan 05, 2022	73.16	75.70	72.99	73.69	345,379	+0.45(+0.62%)
Jan 04, 2022	72.18	73.39	71.36	73.24	376,624	+1.71(+2.39%)