Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dine Brands Global, Inc. (NY: DIN )

31.64 +0.08 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 16.35 16.39 15.70 15.78 783,536 -0.55(-3.36%)
Jul 30, 2009 16.74 17.39 16.24 16.33 765,801 -0.01(-0.08%)
Jul 29, 2009 16.89 17.12 16.29 16.34 951,984 -0.86(-4.98%)
Jul 28, 2009 20.28 20.75 16.84 17.20 2,805,200 -2.12(-10.97%)
Jul 27, 2009 19.25 19.89 18.96 19.32 879,322 -0.37(-1.88%)
Jul 24, 2009 19.50 19.80 18.90 19.69 1,832 +0.09(+0.46%)
Jul 23, 2009 18.62 19.97 18.21 19.60 847,225 +1.04(+5.61%)
Jul 22, 2009 18.74 19.68 18.40 18.56 376,161 -0.27(-1.46%)
Jul 21, 2009 19.06 19.37 18.27 18.83 688,840 -0.29(-1.54%)
Jul 20, 2009 19.30 19.63 18.88 19.13 426,794 -0.04(-0.23%)
Jul 17, 2009 19.50 19.83 18.90 19.17 1,211,147 -0.57(-2.88%)
Jul 16, 2009 20.54 21.11 19.29 19.74 963,139 -0.77(-3.77%)
Jul 15, 2009 20.63 21.03 20.01 20.51 758,672 +0.31(+1.55%)
Jul 14, 2009 19.40 20.43 19.13 20.20 953,272 +0.60(+3.06%)
Jul 13, 2009 20.02 20.33 19.46 19.60 1,165,307 -0.75(-3.70%)
Jul 10, 2009 20.39 21.04 19.94 20.35 1,087,464 +0.04(+0.22%)
Jul 09, 2009 17.99 20.42 17.96 20.31 1,679,908 +2.57(+14.47%)
Jul 08, 2009 18.56 18.77 17.43 17.74 709,184 -0.49(-2.70%)
Jul 07, 2009 18.77 18.77 18.09 18.23 534,603 -0.32(-1.72%)
Jul 06, 2009 18.74 19.73 18.21 18.55 475,407 -0.49(-2.58%)
Jul 02, 2009 20.44 20.44 19.04 19.04 299,103 -1.63(-7.88%)
Jul 01, 2009 20.08 21.07 20.08 20.67 488,797 +0.75(+3.78%)
Jun 30, 2009 19.48 20.52 19.48 19.92 459,422 +0.49(+2.53%)
Jun 29, 2009 18.74 20.23 18.62 19.43 526,393 +0.42(+2.22%)
Jun 26, 2009 18.15 19.19 17.91 19.01 518,108 +0.61(+3.30%)
Jun 25, 2009 17.66 18.40 17.48 18.40 370,950 +1.08(+6.23%)
Jun 24, 2009 16.99 17.82 16.82 17.32 625,547 +0.19(+1.12%)
Jun 23, 2009 18.59 19.02 17.05 17.13 676,266 -1.46(-7.84%)
Jun 22, 2009 19.04 19.31 18.30 18.58 471,429 -0.61(-3.19%)
Jun 19, 2009 19.21 19.47 18.83 19.20 417,520 +0.42(+2.24%)
Jun 18, 2009 18.62 19.18 17.93 18.78 231,162 +0.40(+2.19%)
Jun 17, 2009 19.22 19.32 18.09 18.37 471,078 -0.77(-4.04%)
Jun 16, 2009 19.38 19.75 18.68 19.15 547,901 +0.06(+0.33%)
Jun 15, 2009 19.58 19.70 18.63 19.08 841,723 -0.74(-3.74%)
Jun 12, 2009 19.45 20.48 19.20 19.82 886,655 +0.06(+0.29%)
Jun 11, 2009 21.01 21.36 19.36 19.77 766,600 -1.24(-5.90%)
Jun 10, 2009 21.29 21.71 20.35 21.00 779,983 +0.10(+0.46%)
Jun 09, 2009 19.22 21.43 19.13 20.91 985,300 +1.97(+10.38%)
Jun 08, 2009 18.20 19.40 18.10 18.94 460,745 -0.24(-1.23%)
Jun 05, 2009 18.86 19.45 18.23 19.18 498,490 +0.52(+2.81%)
Jun 04, 2009 18.65 18.65 17.72 18.65 332,729 +0.25(+1.35%)
Jun 03, 2009 18.06 18.89 17.88 18.41 303,313 +0.13(+0.70%)
Jun 02, 2009 18.94 19.01 17.90 18.28 486,956 -0.86(-4.47%)
Jun 01, 2009 18.27 19.25 17.89 19.13 530,561 +1.42(+8.04%)
May 29, 2009 17.54 18.41 17.23 17.71 439,741 +0.22(+1.24%)
May 28, 2009 17.84 18.02 16.71 17.49 490,670 +0.06(+0.33%)
May 27, 2009 18.35 18.58 17.19 17.43 513,735 -0.77(-4.21%)
May 26, 2009 16.47 18.57 16.47 18.20 660,938 +1.50(+8.99%)
May 22, 2009 17.34 17.72 16.46 16.70 444,109 -0.50(-2.93%)
May 21, 2009 17.58 18.02 16.46 17.20 735,272 -0.99(-5.44%)
May 20, 2009 18.45 19.56 17.89 18.19 719,961 +0.06(+0.32%)
May 19, 2009 17.63 18.64 16.73 18.14 853,185 +0.37(+2.08%)
May 18, 2009 16.69 18.18 16.41 17.77 659,786 +1.41(+8.59%)
May 15, 2009 16.73 18.37 15.92 16.36 731,882 -0.73(-4.30%)
May 14, 2009 17.12 17.80 16.29 17.10 1,261,810 +0.03(+0.19%)
May 13, 2009 16.60 17.59 15.73 17.06 1,661,293 +0.22(+1.33%)
May 12, 2009 18.35 18.55 16.59 16.84 1,219,396 -1.50(-8.18%)
May 11, 2009 19.08 19.16 18.20 18.34 913,049 -0.64(-3.37%)
May 08, 2009 19.99 20.00 17.93 18.98 1,389,763 -0.07(-0.37%)
May 07, 2009 20.44 21.23 18.95 19.05 1,200,579 -1.55(-7.50%)
May 06, 2009 21.51 21.90 19.71 20.60 1,100,332 -1.02(-4.70%)
May 05, 2009 21.43 21.91 20.92 21.61 971,474 -0.36(-1.66%)
May 04, 2009 21.46 21.98 21.39 21.98 1,481,233 +0.51(+2.38%)
May 01, 2009 20.12 21.73 20.12 21.46 1,147,323 +1.00(+4.90%)
Apr 30, 2009 19.22 22.17 19.22 20.46 2,010,498 +1.25(+6.48%)
Apr 29, 2009 18.35 20.12 18.20 19.22 1,741,229 +1.08(+5.95%)
Apr 28, 2009 18.05 19.63 17.56 18.14 3,347,433 +1.44(+8.65%)
Apr 27, 2009 15.70 17.05 15.38 16.69 1,432,532 +0.49(+2.99%)
Apr 24, 2009 14.36 16.34 14.27 16.21 1,311,387 +1.78(+12.35%)
Apr 23, 2009 14.09 15.48 13.70 14.43 803,203 +0.17(+1.21%)
Apr 22, 2009 11.96 14.43 11.81 14.25 1,169,628 +2.04(+16.68%)
Apr 21, 2009 11.38 12.33 11.34 12.22 557,580 +0.70(+6.04%)
Apr 20, 2009 11.49 12.13 11.42 11.52 548,910 -0.38(-3.22%)
Apr 17, 2009 11.28 12.52 11.18 11.90 747,793 +0.75(+6.70%)
Apr 16, 2009 10.90 11.27 10.73 11.16 915,726 +0.46(+4.30%)
Apr 15, 2009 10.79 11.16 10.31 10.70 688,413 -0.28(-2.56%)
Apr 14, 2009 11.10 12.01 10.56 10.98 557,959 -0.33(-2.94%)
Apr 13, 2009 10.56 11.70 10.18 11.31 754,523 +0.56(+5.17%)
Apr 09, 2009 9.765 11.02 9.663 10.75 837,251 +1.30(+13.78%)
Apr 08, 2009 9.292 9.484 9.069 9.452 427,137 +0.34(+3.79%)
Apr 07, 2009 9.324 9.484 8.966 9.107 399,591 -0.10(-1.04%)
Apr 06, 2009 8.641 9.286 8.270 9.203 440,307 +0.13(+1.41%)
Apr 03, 2009 9.356 9.356 8.781 9.075 614,192 -0.31(-3.27%)
Apr 02, 2009 8.455 9.982 8.341 9.382 1,175,923 +1.22(+14.95%)
Apr 01, 2009 7.376 8.353 6.693 8.162 502,425 +0.59(+7.76%)
Mar 31, 2009 7.268 7.862 7.172 7.574 542,023 +0.49(+6.85%)
Mar 30, 2009 7.344 7.408 6.865 7.089 383,416 -1.15(-13.95%)
Mar 26, 2009 7.625 8.258 7.529 8.238 498,424 +0.79(+10.63%)
Mar 25, 2009 7.191 7.823 6.872 7.446 645,169 +0.22(+3.00%)
Mar 24, 2009 7.127 7.491 6.763 7.229 717,941 -0.14(-1.91%)
Mar 23, 2009 6.827 7.370 6.763 7.370 752,761 +1.20(+19.46%)
Mar 20, 2009 7.127 7.255 6.016 6.169 630,561 -0.86(-12.18%)
Mar 19, 2009 6.584 7.332 6.878 7.025 638,022 +0.08(+1.10%)
Mar 18, 2009 6.584 7.446 6.418 6.948 993,001 +0.61(+9.57%)
Mar 17, 2009 5.556 6.552 5.275 6.342 665,119 +0.80(+14.53%)
Mar 16, 2009 5.709 6.291 5.428 5.537 516,782 -0.06(-1.14%)
Mar 13, 2009 5.646 5.792 5.390 5.601 0 -0.03(-0.45%)
Mar 12, 2009 4.777 5.735 4.617 5.626 631,737 +0.82(+17.15%)
Mar 11, 2009 4.253 4.898 4.113 4.803 588,311 +0.61(+14.46%)
Mar 10, 2009 3.781 4.330 3.637 4.196 628,928 +0.72(+20.77%)
Mar 09, 2009 3.730 3.851 3.391 3.474 596,648 -0.31(-8.26%)
Mar 06, 2009 4.413 4.413 3.583 3.787 0 -0.47(-11.09%)
Mar 05, 2009 4.477 4.803 4.209 4.260 498,872 -0.39(-8.38%)
Mar 04, 2009 4.783 4.889 4.585 4.649 670,117 -0.01(-0.27%)
Mar 02, 2009 4.624 5.013 4.349 4.662 735,571 -0.03(-0.68%)
Feb 27, 2009 4.751 5.269 4.458 4.694 0 -0.17(-3.54%)
Feb 26, 2009 4.324 5.103 4.324 4.866 1,126,792 +0.61(+14.24%)
Feb 25, 2009 4.815 5.428 4.177 4.260 2,799,880 +0.49(+13.05%)
Feb 24, 2009 3.698 3.979 3.608 3.768 961,097 +0.22(+6.31%)
Feb 23, 2009 4.011 4.084 3.346 3.544 794,853 -0.39(-9.90%)
Feb 20, 2009 3.832 4.094 3.793 3.934 1,015,385 +0.01(+0.33%)
Feb 19, 2009 4.241 4.253 3.838 3.921 499,417 -0.22(-5.25%)
Feb 18, 2009 4.464 4.502 3.889 4.138 500,417 -0.20(-4.71%)
Feb 17, 2009 4.611 4.803 4.298 4.343 605,121 -0.52(-10.76%)
Feb 13, 2009 5.537 5.537 4.726 4.866 491,526 -0.68(-12.21%)
Feb 12, 2009 4.790 5.569 4.515 5.543 614,755 +0.54(+10.71%)
Feb 11, 2009 5.339 5.339 4.892 5.007 516,982 -0.31(-5.88%)
Feb 10, 2009 5.990 6.144 5.269 5.320 450,905 -0.48(-8.26%)
Feb 09, 2009 6.418 6.418 5.773 5.799 344,828 -0.51(-8.10%)
Feb 06, 2009 5.639 6.706 5.416 6.310 448,137 +0.63(+11.14%)
Feb 05, 2009 5.339 5.869 5.275 5.677 565,379 +0.24(+4.47%)
Feb 04, 2009 5.524 5.677 5.384 5.435 473,391 -0.10(-1.85%)
Feb 03, 2009 5.531 5.741 5.339 5.537 553,142 +0.07(+1.29%)
Feb 02, 2009 5.978 5.978 5.147 5.467 426,971 -0.18(-3.17%)
Jan 30, 2009 5.856 5.939 5.582 5.646 0 -0.13(-2.32%)
Jan 29, 2009 6.010 6.227 5.633 5.780 672,380 -0.42(-6.70%)
Jan 28, 2009 5.588 6.380 5.428 6.195 515,540 +0.74(+13.58%)
Jan 27, 2009 5.486 5.658 5.160 5.454 301,578 +0.10(+1.79%)
Jan 26, 2009 5.288 5.671 5.167 5.358 277,804 +0.08(+1.45%)
Jan 23, 2009 5.109 5.620 5.007 5.281 588,844 +0.11(+2.22%)
Jan 22, 2009 5.313 5.479 4.898 5.167 327,379 -0.13(-2.53%)
Jan 21, 2009 4.981 5.358 4.790 5.301 353,959 +0.45(+9.21%)
Jan 20, 2009 5.454 5.479 4.780 4.854 601,907 -0.74(-13.24%)
Jan 16, 2009 5.760 5.933 5.358 5.594 417,033 -0.07(-1.24%)
Jan 15, 2009 5.729 5.837 5.000 5.665 498,311 -0.03(-0.45%)
Jan 14, 2009 6.010 6.073 5.409 5.690 414,707 -0.16(-2.73%)
Jan 13, 2009 6.386 6.450 5.805 5.850 609,510 -0.48(-7.57%)
Jan 12, 2009 7.025 7.185 6.246 6.329 737,132 -0.70(-9.91%)
Jan 09, 2009 7.734 7.836 6.904 7.025 542,515 -0.79(-10.13%)
Jan 08, 2009 7.964 8.021 7.031 7.817 739,597 -0.31(-3.77%)
Jan 07, 2009 9.043 9.298 7.919 8.123 471,250 -1.00(-10.99%)
Jan 06, 2009 8.539 9.241 8.539 9.126 323,383 +0.66(+7.77%)
Jan 05, 2009 7.689 8.781 7.363 8.468 488,578 +0.74(+9.59%)
Jan 02, 2009 7.383 8.168 7.351 7.727 0 +0.34(+4.67%)
Jan 01, 2009 6.967 7.504 6.961 7.383 0 +0.00(+0.00%)
Dec 31, 2008 6.967 7.504 6.961 7.383 435,046 +0.40(+5.76%)
Dec 30, 2008 6.354 6.980 6.297 6.980 210,891 +0.75(+11.99%)
Dec 29, 2008 6.961 6.961 6.112 6.233 365,097 -0.77(-10.95%)
Dec 26, 2008 7.089 7.191 6.712 6.999 131,662 -0.05(-0.72%)
Dec 24, 2008 7.146 7.306 6.948 7.051 76,194 -0.08(-1.16%)
Dec 23, 2008 7.555 7.600 6.789 7.134 213,282 -0.27(-3.71%)
Dec 22, 2008 8.289 8.404 7.268 7.408 351,093 -0.70(-8.59%)
Dec 19, 2008 8.283 8.717 7.932 8.104 717,644 +0.06(+0.71%)
Dec 18, 2008 8.366 8.523 7.836 8.047 180,202 -0.29(-3.52%)
Dec 17, 2008 7.919 8.596 7.900 8.341 382,594 +0.20(+2.51%)
Dec 16, 2008 7.625 8.136 7.325 8.136 361,556 +0.72(+9.64%)
Dec 15, 2008 8.570 8.653 5.939 7.421 501,105 -1.19(-13.80%)
Dec 12, 2008 7.740 8.724 7.319 8.609 457,609 +0.33(+3.93%)
Dec 11, 2008 9.579 9.739 8.104 8.283 475,821 -1.39(-14.39%)
Dec 10, 2008 9.656 10.18 9.260 9.675 548,114 -0.04(-0.39%)
Dec 09, 2008 10.70 10.70 9.554 9.714 628,251 -0.83(-7.87%)
Dec 08, 2008 10.53 11.09 10.22 10.54 694,623 +0.52(+5.16%)
Dec 05, 2008 8.175 10.88 7.344 10.03 970,526 +2.32(+30.18%)
Dec 04, 2008 7.165 8.915 6.942 7.702 562,489 +0.42(+5.79%)
Dec 03, 2008 6.987 7.970 6.859 7.280 374,669 -0.01(-0.18%)
Dec 02, 2008 6.520 7.293 6.380 7.293 306,030 +0.91(+14.31%)
Dec 01, 2008 8.111 8.111 6.188 6.380 696,104 -1.75(-21.52%)
Nov 28, 2008 7.280 8.130 7.159 8.130 124,680 +0.89(+12.36%)
Nov 26, 2008 5.748 7.459 5.409 7.236 397,125 +1.33(+22.62%)
Nov 25, 2008 5.537 6.029 5.333 5.901 507,257 +0.52(+9.61%)
Nov 24, 2008 5.741 6.808 5.141 5.384 722,982 +0.12(+2.31%)
Nov 21, 2008 4.981 5.722 4.407 5.262 711,537 +0.50(+10.46%)
Nov 20, 2008 5.690 5.907 4.681 4.764 839,595 -1.07(-18.29%)
Nov 19, 2008 6.476 6.527 5.428 5.831 833,025 -0.49(-7.78%)
Nov 18, 2008 7.453 7.772 6.086 6.322 677,153 -1.12(-15.02%)
Nov 17, 2008 7.868 8.085 6.738 7.440 512,117 -0.31(-4.04%)
Nov 14, 2008 9.203 9.203 7.421 7.753 542,136 -1.66(-17.64%)
Nov 13, 2008 7.996 9.413 7.095 9.413 646,409 +1.46(+18.30%)
Nov 12, 2008 7.651 8.034 6.891 7.957 431,598 -0.06(-0.72%)
Nov 11, 2008 7.823 8.296 7.747 8.015 478,607 +0.13(+1.62%)
Nov 10, 2008 8.839 8.883 7.804 7.887 301,581 -0.73(-8.45%)
Nov 07, 2008 8.634 8.979 8.430 8.615 255,107 +0.10(+1.20%)
Nov 06, 2008 9.241 9.260 8.238 8.513 434,440 -0.43(-4.79%)
Nov 05, 2008 10.04 10.44 8.762 8.941 506,226 -1.10(-10.94%)
Nov 04, 2008 10.90 11.02 10.03 10.04 578,440 -0.93(-8.50%)
Nov 03, 2008 11.50 11.50 10.45 10.97 599,477 -0.54(-4.71%)
Oct 31, 2008 10.37 11.51 10.08 11.51 701,383 +0.75(+6.94%)
Oct 30, 2008 10.94 11.88 10.37 10.77 642,471 -0.20(-1.86%)
Oct 29, 2008 10.51 11.69 10.10 10.97 1,293,368 -0.72(-6.12%)
Oct 28, 2008 5.882 11.89 5.882 11.69 3,649,670 +5.90(+101.99%)
Oct 27, 2008 3.947 7.600 3.608 5.786 2,619,190 +2.02(+53.56%)
Oct 24, 2008 4.307 4.307 3.756 3.768 705,904 -0.67(-15.17%)
Oct 23, 2008 4.883 5.006 4.074 4.442 587,343 -0.37(-7.76%)
Oct 22, 2008 5.428 5.428 4.479 4.816 441,915 -0.42(-7.96%)
Oct 21, 2008 5.833 6.139 5.128 5.232 401,769 -0.72(-12.14%)
Oct 20, 2008 6.096 7.291 5.575 5.955 403,587 -0.07(-1.22%)
Oct 17, 2008 5.514 7.352 5.128 6.029 679,094 +0.52(+9.45%)
Oct 16, 2008 5.079 5.814 4.785 5.508 507,183 +0.61(+12.37%)
Oct 15, 2008 5.943 6.078 4.901 4.901 645,694 -1.22(-19.92%)
Oct 14, 2008 7.413 7.444 5.980 6.121 736,534 -0.74(-10.72%)
Oct 13, 2008 7.297 7.842 6.476 6.856 688,564 +0.04(+0.54%)
Oct 10, 2008 4.822 6.893 4.350 6.819 1,191,846 +1.15(+20.32%)
Oct 09, 2008 7.787 7.928 5.514 5.667 796,705 -1.94(-25.52%)
Oct 08, 2008 7.272 8.081 7.033 7.609 578,776 +0.01(+0.08%)
Oct 07, 2008 8.387 8.387 7.542 7.603 427,163 -0.64(-7.73%)
Oct 06, 2008 8.608 8.633 7.891 8.240 723,045 -0.36(-4.13%)
Oct 03, 2008 10.04 10.04 8.577 8.596 639,608 -1.27(-12.86%)
Oct 02, 2008 10.14 10.36 9.319 9.864 315,297 -0.53(-5.13%)
Oct 01, 2008 10.35 10.57 9.840 10.40 309,421 +0.07(+0.65%)
Sep 30, 2008 9.895 10.62 9.772 10.33 633,337 +0.59(+6.04%)
Sep 29, 2008 10.96 11.85 9.288 9.741 654,297 -1.34(-12.11%)
Sep 26, 2008 11.25 11.52 10.59 11.08 0 -0.39(-3.37%)
Sep 25, 2008 11.00 11.79 11.00 11.47 154,702 +0.58(+5.35%)
Sep 24, 2008 11.47 11.47 9.987 10.89 516,785 -0.58(-5.07%)
Sep 23, 2008 11.88 11.90 10.77 11.47 477,180 -0.56(-4.68%)
Sep 22, 2008 12.46 13.04 12.00 12.03 370,090 -0.59(-4.66%)
Sep 19, 2008 13.91 15.41 12.14 12.62 0 +0.39(+3.21%)
Sep 18, 2008 11.62 13.48 11.62 12.23 1,308,414 +0.43(+3.69%)
Sep 17, 2008 10.54 11.79 10.35 11.79 817,011 +0.77(+7.00%)
Sep 16, 2008 9.797 11.45 9.190 11.02 1,109,402 +1.64(+17.51%)
Sep 15, 2008 10.26 10.75 9.135 9.380 873,103 -1.36(-12.66%)
Sep 12, 2008 10.87 11.42 10.53 10.74 535,108 -0.12(-1.13%)
Sep 11, 2008 10.73 10.89 10.29 10.86 670,198 -0.18(-1.66%)
Sep 10, 2008 11.03 11.64 9.931 11.05 1,344,983 +0.16(+1.46%)
Sep 09, 2008 13.08 13.72 10.83 10.89 1,600,686 -3.80(-25.87%)
Sep 08, 2008 14.60 14.97 13.96 14.69 448,690 +1.07(+7.83%)
Sep 05, 2008 13.31 13.68 13.01 13.62 0 +0.13(+1.00%)
Sep 04, 2008 13.53 13.59 13.26 13.48 322,391 -0.16(-1.17%)
Sep 03, 2008 13.40 13.85 13.28 13.64 867,242 +0.09(+0.68%)
Sep 02, 2008 12.28 14.31 12.28 13.55 1,175,818 +1.38(+11.38%)
Aug 29, 2008 11.97 12.46 11.81 12.17 211,920 -0.01(-0.10%)
Aug 28, 2008 12.28 12.28 10.81 12.18 503,654 +1.18(+10.75%)
Aug 27, 2008 11.78 11.89 10.93 11.00 598,974 -0.89(-7.47%)
Aug 26, 2008 11.67 12.02 11.40 11.89 365,131 -0.24(-1.97%)
Aug 25, 2008 12.31 13.00 11.49 12.12 259,009 -0.36(-2.85%)
Aug 22, 2008 11.95 12.68 11.95 12.48 331,369 +0.40(+3.30%)
Aug 21, 2008 12.25 12.36 11.86 12.08 312,930 -0.27(-2.18%)
Aug 20, 2008 12.94 13.01 12.19 12.35 414,957 -0.51(-4.00%)
Aug 19, 2008 13.23 13.23 12.43 12.87 655,677 -0.47(-3.49%)
Aug 18, 2008 15.25 15.25 13.23 13.33 1,096,356 -1.65(-11.04%)
Aug 15, 2008 16.41 16.41 14.94 14.99 0 -0.74(-4.68%)
Aug 14, 2008 15.97 16.54 15.68 15.72 372,530 -0.23(-1.46%)
Aug 13, 2008 17.61 18.83 15.81 15.95 845,209 -1.59(-9.05%)
Aug 12, 2008 17.30 18.21 17.10 17.54 315,056 +0.21(+1.24%)
Aug 11, 2008 16.52 19.10 16.52 17.33 375,391 +0.35(+2.06%)
Aug 08, 2008 15.93 17.17 15.75 16.98 332,884 +1.37(+8.75%)
Aug 07, 2008 15.44 15.67 15.06 15.61 356,131 -0.01(-0.04%)
Aug 06, 2008 14.86 15.90 14.41 15.62 618,304 +0.78(+5.29%)
Aug 05, 2008 14.56 15.29 14.15 14.83 432,872 +0.86(+6.14%)
Aug 04, 2008 14.39 14.39 13.43 13.97 524,229 -0.12(-0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.