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

Dunkin' Brands Group (NQ: DNKN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 29, 2016 39.02 39.37 38.81 39.36 1,741,912 +0.36(+0.92%)
Jan 28, 2016 38.09 39.69 37.91 39.00 1,578,111 +1.27(+3.37%)
Jan 27, 2016 38.51 38.73 37.54 37.73 877,390 -0.83(-2.15%)
Jan 26, 2016 37.80 38.77 37.72 38.56 1,338,618 +0.65(+1.71%)
Jan 25, 2016 38.58 38.70 37.66 37.91 1,653,318 -0.53(-1.38%)
Jan 22, 2016 38.22 38.50 37.39 38.44 2,583,402 +0.25(+0.65%)
Jan 21, 2016 37.78 38.94 37.18 38.19 2,252,755 +0.39(+1.03%)
Jan 20, 2016 37.47 38.28 36.44 37.80 2,521,223 -0.07(-0.18%)
Jan 19, 2016 37.76 38.24 37.33 37.87 2,436,370 +0.01(+0.03%)
Jan 15, 2016 37.51 37.86 37.86 37.86 1,769,000 -0.27(-0.71%)
Jan 14, 2016 38.49 38.73 36.84 38.13 2,454,606 -0.23(-0.60%)
Jan 13, 2016 38.82 39.20 38.28 38.36 2,508,019 -0.38(-0.98%)
Jan 12, 2016 38.58 39.11 38.47 38.74 1,660,976 +0.06(+0.16%)
Jan 11, 2016 38.50 38.78 38.19 38.68 1,736,913 +0.41(+1.07%)
Jan 08, 2016 38.89 38.97 38.17 38.27 2,413,224 +0.00(+0.00%)
Jan 07, 2016 39.00 39.65 38.17 38.27 6,469,186 -1.94(-4.82%)
Jan 06, 2016 39.75 40.64 39.69 40.21 1,784,250 +0.03(+0.07%)
Jan 05, 2016 41.05 41.12 39.76 40.18 2,582,177 -0.76(-1.86%)
Jan 04, 2016 41.90 42.02 40.22 40.94 3,063,802 -1.65(-3.87%)
Dec 31, 2015 42.55 42.59 42.59 42.59 951,200 -0.08(-0.19%)
Dec 30, 2015 42.08 42.79 41.76 42.67 817,125 -0.03(-0.07%)
Dec 29, 2015 42.07 42.78 41.88 42.70 886,606 +0.74(+1.76%)
Dec 28, 2015 42.33 42.43 41.79 41.96 1,234,315 -0.40(-0.94%)
Dec 24, 2015 42.16 42.36 42.36 42.36 520,100 +0.23(+0.55%)
Dec 23, 2015 42.74 43.30 42.07 42.13 1,961,307 -0.65(-1.52%)
Dec 22, 2015 43.05 43.35 42.46 42.78 1,212,734 -0.26(-0.60%)
Dec 21, 2015 43.07 43.29 42.68 43.04 2,104,875 +0.34(+0.80%)
Dec 18, 2015 42.90 43.24 42.58 42.70 2,881,456 -0.24(-0.56%)
Dec 17, 2015 43.34 43.62 42.81 42.94 1,879,859 -0.29(-0.67%)
Dec 16, 2015 42.60 43.25 42.44 43.23 1,450,489 +0.63(+1.48%)
Dec 15, 2015 42.17 42.70 41.98 42.60 2,040,488 +0.45(+1.07%)
Dec 14, 2015 42.60 42.66 41.50 42.15 2,201,909 -0.39(-0.92%)
Dec 11, 2015 41.98 42.60 41.53 42.54 1,319,295 +0.24(+0.57%)
Dec 10, 2015 42.44 42.49 41.95 42.30 1,445,265 -0.11(-0.26%)
Dec 09, 2015 42.27 43.15 42.25 42.41 1,709,466 -0.09(-0.21%)
Dec 08, 2015 42.02 42.80 41.90 42.50 2,336,524 +0.52(+1.24%)
Dec 07, 2015 41.21 42.07 40.94 41.98 1,119,491 +0.69(+1.67%)
Dec 04, 2015 41.17 41.56 40.89 41.29 1,013,151 +0.18(+0.44%)
Dec 03, 2015 41.66 41.78 40.81 41.11 1,701,029 -0.48(-1.15%)
Dec 02, 2015 41.99 42.20 41.47 41.59 1,447,586 -0.11(-0.26%)
Dec 01, 2015 42.20 42.45 41.56 41.70 1,397,978 -0.72(-1.70%)
Nov 30, 2015 42.48 42.75 42.26 42.42 969,311 +0.18(+0.43%)
Nov 27, 2015 43.24 43.42 42.13 42.24 716,880 -0.87(-2.02%)
Nov 25, 2015 42.82 43.11 43.11 43.11 906,100 +0.24(+0.56%)
Nov 24, 2015 41.99 42.93 41.62 42.87 1,549,958 +0.53(+1.25%)
Nov 23, 2015 42.10 42.74 42.00 42.34 1,501,404 +0.42(+1.00%)
Nov 20, 2015 41.24 42.27 41.10 41.92 1,307,400 +0.90(+2.19%)
Nov 19, 2015 40.73 41.35 40.69 41.02 1,033,068 -0.07(-0.17%)
Nov 18, 2015 40.91 41.25 40.51 41.09 993,178 +0.12(+0.29%)
Nov 17, 2015 40.90 41.18 40.72 40.97 915,551 +0.25(+0.61%)
Nov 16, 2015 40.84 40.98 40.50 40.72 812,912 +0.04(+0.10%)
Nov 13, 2015 41.23 41.43 40.30 40.68 1,431,930 -0.58(-1.41%)
Nov 12, 2015 41.54 41.64 41.21 41.26 974,899 -0.46(-1.10%)
Nov 11, 2015 42.11 42.27 41.48 41.72 932,487 -0.42(-1.00%)
Nov 10, 2015 41.34 42.26 41.16 42.14 1,172,500 +0.74(+1.79%)
Nov 09, 2015 41.50 41.62 40.78 41.40 1,357,335 -0.18(-0.43%)
Nov 06, 2015 41.31 41.79 41.29 41.58 679,165 +0.13(+0.31%)
Nov 05, 2015 41.54 41.71 41.14 41.45 1,098,197 -0.17(-0.41%)
Nov 04, 2015 41.83 41.84 41.37 41.62 1,079,876 -0.18(-0.43%)
Nov 03, 2015 41.63 42.03 41.40 41.80 1,032,276 +0.02(+0.05%)
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.