DIN
Dineequity Inc
$85.87
1.76 (2.01%)
DIN Stock Quote Delayed 15 Minutes
| Historical Data for DIN |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/23/19 | 86.92 | 87.50 | 84.95 | 360,783 | 85.87 | -1.76 -2.01% |
| 05/22/19 | 87.50 | 88.71 | 86.68 | 220,855 | 87.63 | 0.02 0.02% |
| 05/21/19 | 88.37 | 89.04 | 86.98 | 239,383 | 87.61 | -0.36 -0.41% |
| 05/20/19 | 87.97 | 88.13 | 86.34 | 322,590 | 87.97 | -0.48 -0.54% |
| 05/17/19 | 87.05 | 89.55 | 86.11 | 217,800 | 88.45 | 1.08 1.24% |
| 05/16/19 | 88.59 | 91.00 | 87.25 | 239,816 | 87.37 | -1.20 -1.35% |
| 05/15/19 | 89.13 | 89.61 | 87.78 | 204,900 | 88.57 | 0.04 0.05% |
| 05/14/19 | 87.61 | 89.86 | 87.24 | 437,917 | 88.53 | 0.90 1.03% |
| 05/13/19 | 88.23 | 88.27 | 86.58 | 296,460 | 87.63 | -2.16 -2.41% |
| 05/10/19 | 87.23 | 90.37 | 86.80 | 392,400 | 89.79 | 2.47 2.83% |
| 05/09/19 | 85.50 | 87.39 | 84.76 | 322,857 | 87.32 | 1.54 1.80% |
| 05/08/19 | 87.47 | 87.86 | 85.70 | 330,387 | 85.78 | -1.59 -1.82% |
| 05/07/19 | 89.45 | 89.84 | 86.85 | 330,376 | 87.37 | -2.24 -2.50% |
| 05/06/19 | 87.34 | 90.20 | 86.91 | 314,844 | 89.61 | 1.21 1.37% |
| 05/03/19 | 88.90 | 89.14 | 86.96 | 367,000 | 88.40 | 0.22 0.25% |
| 05/02/19 | 85.30 | 89.31 | 84.72 | 515,627 | 88.18 | 3.39 4.00% |
| 05/01/19 | 88.67 | 89.39 | 81.71 | 1,737,097 | 84.79 | -3.87 -4.36% |
| 04/30/19 | 92.06 | 92.30 | 87.12 | 747,576 | 88.66 | -3.07 -3.35% |
| 04/29/19 | 93.64 | 94.15 | 91.26 | 412,271 | 91.73 | -1.96 -2.09% |
| 04/26/19 | 94.05 | 95.15 | 91.17 | 426,700 | 93.69 | 0.26 0.28% |
| 04/25/19 | 91.86 | 94.23 | 91.20 | 277,523 | 93.43 | 1.63 1.78% |
| 04/24/19 | 89.27 | 92.68 | 89.27 | 262,094 | 91.80 | 2.30 2.57% |
| 04/23/19 | 88.51 | 91.17 | 88.51 | 251,643 | 89.50 | 1.31 1.49% |
| 04/22/19 | 88.55 | 88.88 | 86.64 | 272,788 | 88.19 | -0.40 -0.45% |
| 04/18/19 | 86.93 | 89.89 | 86.65 | 193,300 | 88.59 | 1.39 1.59% |
| 04/17/19 | 88.96 | 89.88 | 86.93 | 355,745 | 87.20 | -1.65 -1.86% |
| 04/16/19 | 89.80 | 90.04 | 85.82 | 602,608 | 88.85 | -0.63 -0.70% |
| 04/15/19 | 90.53 | 91.72 | 89.41 | 300,551 | 89.48 | -1.15 -1.27% |
| 04/12/19 | 91.14 | 91.67 | 88.06 | 425,300 | 90.63 | -0.19 -0.21% |
| 04/11/19 | 93.22 | 94.55 | 90.54 | 408,090 | 90.82 | -1.88 -2.03% |
| 04/10/19 | 91.20 | 92.84 | 89.97 | 332,350 | 92.70 | 1.65 1.81% |
| 04/09/19 | 93.44 | 94.30 | 90.87 | 546,185 | 91.05 | -2.45 -2.62% |
| 04/08/19 | 93.18 | 93.90 | 91.57 | 344,049 | 93.50 | -0.15 -0.16% |
| 04/05/19 | 93.12 | 94.87 | 93.12 | 348,100 | 93.65 | 0.77 0.83% |
| 04/04/19 | 91.56 | 93.15 | 90.80 | 275,695 | 92.88 | 1.43 1.56% |
| 04/03/19 | 92.57 | 92.90 | 90.28 | 442,337 | 91.45 | -0.40 -0.44% |
| 04/02/19 | 92.39 | 92.91 | 90.36 | 446,563 | 91.85 | -0.41 -0.44% |
| 04/01/19 | 91.45 | 93.21 | 91.45 | 344,915 | 92.26 | 0.97 1.06% |
| 03/29/19 | 90.77 | 91.94 | 90.15 | 352,300 | 91.29 | 0.77 0.85% |
| 03/28/19 | 88.45 | 90.52 | 88.45 | 437,670 | 90.52 | 2.67 3.04% |
| 03/27/19 | 86.67 | 88.32 | 85.75 | 338,141 | 87.85 | 1.33 1.54% |
| 03/26/19 | 86.84 | 88.93 | 85.94 | 286,414 | 86.52 | 0.03 0.03% |
| 03/25/19 | 85.45 | 87.48 | 84.14 | 352,234 | 86.49 | 0.67 0.78% |
| 03/22/19 | 88.19 | 88.19 | 85.32 | 487,500 | 85.82 | -2.33 -2.64% |
| 03/21/19 | 83.66 | 88.72 | 83.66 | 642,408 | 88.15 | 5.06 6.09% |
| 03/20/19 | 85.66 | 85.82 | 82.32 | 271,135 | 83.09 | -1.99 -2.34% |
| 03/19/19 | 85.97 | 86.39 | 84.17 | 460,076 | 85.08 | -1.39 -1.61% |
| 03/18/19 | 87.27 | 88.00 | 85.66 | 499,662 | 86.47 | -0.51 -0.59% |
| 03/15/19 | 90.57 | 91.12 | 86.77 | 628,900 | 86.98 | -3.21 -3.56% |
| 03/14/19 | 90.92 | 93.47 | 89.49 | 456,955 | 90.19 | -0.48 -0.53% |
| 03/13/19 | 89.97 | 90.95 | 88.71 | 293,123 | 90.67 | 0.84 0.94% |
| 03/12/19 | 90.08 | 90.80 | 89.48 | 291,956 | 89.83 | -0.51 -0.56% |
| 03/11/19 | 91.46 | 91.57 | 89.79 | 392,489 | 90.34 | -1.66 -1.80% |
| 03/08/19 | 93.25 | 93.56 | 91.22 | 325,400 | 92.00 | -1.66 -1.77% |
| 03/07/19 | 94.54 | 94.88 | 92.65 | 279,629 | 93.66 | -0.48 -0.51% |
| 03/06/19 | 96.60 | 96.95 | 93.54 | 607,123 | 94.14 | -2.50 -2.59% |
| 03/05/19 | 98.31 | 98.43 | 96.16 | 225,042 | 96.64 | -1.67 -1.70% |
| Download Data To Spreadsheet | ||||||
DIN Stock Predictions, Articles, and Dineequity Inc News
Applebee’s $1 Margaritas Are Back … in Strawberry!
Applebee's $1 margaraitas are available in strawberry flavor for a limited time now. Oh yeah, and you can drink them out of Twizzler straws.
Ad Agency Deals: Accenture Interactive Buying Droga5
Accenture Interactive (ACN) has announced that it is buying creative agency Droga5, but the financial details of the deal are unknown.
IHOPS: IHOP Beer Is Now a Thing
IHOPS Pumpkin Pancake Stout is a new beer from the restaurant chain, but you won't find it at any of its stores.
National Cheeseburger Day 2018: Deals at Wendy’s, Sonic, Red Robin and More
Today, Sept. 18, 2018 is National Cheeseburger Day and that means there are loads of deals for customers to take advantage of.
National Waffle Day 2018: Where Are the Deals?
Today is National Waffle Day 2018, but that doesn't mean there are loads of deals for customers that are looking to celebrate today.
IHOP Delivery Goes National With DoorDash Deal
IHOP delivery is happening on a national scale as the company has partnered up with DoorDash to bring pancakes straight to your doorstep.
IHOP 60-Cent Pancakes: How to Get Yours
IHOP is offering 60-cent pancakes to its customers today in celebration of its 60th anniversary since it launched it business back in 1958.
Father’s Day Deals 2018: The Best Discounts and Freebies
What are some of the best Father's Day deals you have seen online? We have compiled six of the best ones for you to take advantage of in order to celebrate your dad.
Dine Brands Global Inc Shares Pop on IHOP’s IHOb Buzz
Dine Brands Global Inc (DIN) shares were popping as its subsidiary IHOP made headlines by changing its named to IHOb, with the b standing for burgers.
Don’t Worry! IHOP Name Change Is Just a Burger Promotion
The recent IHOP name change is nothing to worry about as the company is just looking to promote its new Ultimate Steakburgers.
IHOP Name Change Doesn’t Sit Well With Pankcake Fans
IHOP has announced that it is planning to change its name to 'IHOb" and fans of the breakfast chain aren't happy about the switch.
IHOP National Pancake Day 2018: How to Get Free Pancakes
Today is IHOP National Pancake Day 2018 and that means free pancakes for customers that stop by from 7:00 a.m. to 7:00 p.m. today.
The Stage Could Be Set for Another Market Freakout
Stocks started the holiday shortened week on a down note, with disappointing results from Walmart (WMT) pulling down the major averages with a wave of afternoon selling.
DOLLARMAMA: Applebee’s Is at it Again With $1 Bahama Mamas
Applebee's is selling its own special version of Bahama Mamas with its DOLLARMAMA all through February and from opening to close every day.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
B
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
