NYSE, DIN End of Day and Historical Stock Data [Dineequity Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, DIN:

13 Aug 25 15:08

LAST: 21.13	CHANGE: 0.05	OPEN: 21.07	HIGH: 21.24	ASK: 44.95	VOLUME: 621.2K
LAST: 21.13	CHG(%): 0.24	PREV: 21.08	LOW: 20.55	BID: 10.66

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
13 Aug 25	21.07	21.24	20.55	21.13	621.2K
12 Aug 25	21.16	21.16	20.64	21.08	562.7K
11 Aug 25	21.17	21.33	20.48	20.87	756.7K
08 Aug 25	20.77	21.61	20.11	21.06	894.9K
07 Aug 25	20.20	20.92	19.76	20.89	654.1K
06 Aug 25	20.82	21.13	19.58	20.41	1.18M
05 Aug 25	21.81	21.90	21.49	21.81	415.8K
04 Aug 25	21.97	22.14	21.55	21.81	354.4K
01 Aug 25	22.40	22.44	21.56	21.77	636.7K
31 Jul 25	22.52	22.79	22.40	22.61	344K

COMPANY PROFILE

Name:
About:	IHOP Corp. (the "Company," "we," "our" or "us") was incorporated under the laws of the State of Delaware in 1976. Our common stock is listed on the New York Stock Exchange and trades under the ticker symbol "IHP". The first International House of Pancakes ("IHOP") restaurant opened in 1958 in Toluca Lake, California. Shortly thereafter we began developing and franchising additional restaurants. In November 2007, we completed the acquisition of Applebee's International, Inc. ("Applebee's") which became a wholly-owned subsidiary of the Company. We own and operate two restaurant concepts in the casual dining and family dining niches: Applebee's Neighborhood Grill and Bar? and IHOP. With more than 3,300 restaurants combined, we are one of the largest full-service restaurant companies in the world. Our principal executive offices are located at 450 North Brand Boulevard, Glendale, California 91203-2306 and our telephone number is (818) 240-6055. ...
Sector:	Miscellaneous
Industry:	Multi-Sector Companies
CIK:	0049754

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jun 02, 2008

Purchase Intraday History
for this symbol from Jun 02, 2008

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	7.07
PEG Ratio:	2.81
EPS Ratio:	3.62
DivYield:	8.48
PtB:	-1.86
PtS:	1.39
EBITDA:	234.57M
Shares:	15.63M
Market Cap:	330.17M
52wk range:	18.63 - 37.44

TECHNICALS

MA5:	21.01
MA20:	22.66
MA50:	24.52
MA200:	26.45
STO9:	26.42
RSI14:	21.36
WPR14:	-82.65
MTM14:	-3.43
ROC14:	-0.14
Week High:	21.61
Week Low:	19.58
Month High:	26.48
Month Low:	19.58
Volatility:	35.84