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 (%)
Jul 29, 2016 45.65 45.82 44.81 45.31 1,651,499 -0.45(-0.98%)
Jul 28, 2016 45.55 46.06 45.26 45.76 1,761,799 -0.51(-1.10%)
Jul 27, 2016 46.41 46.70 45.80 46.27 2,277,868 +0.00(+0.00%)
Jul 26, 2016 47.46 47.46 46.03 46.27 2,574,107 -1.59(-3.32%)
Jul 25, 2016 47.66 47.92 47.43 47.86 1,566,341 +0.22(+0.46%)
Jul 22, 2016 46.88 47.95 46.61 47.64 1,096,308 +0.90(+1.93%)
Jul 21, 2016 45.50 47.44 44.75 46.74 4,334,632 -0.33(-0.70%)
Jul 20, 2016 46.54 47.68 46.12 47.07 2,873,198 +0.53(+1.14%)
Jul 19, 2016 46.83 47.39 46.16 46.54 1,815,344 -0.10(-0.21%)
Jul 18, 2016 46.62 46.99 46.57 46.64 1,162,926 +0.04(+0.09%)
Jul 15, 2016 46.73 47.27 46.38 46.60 1,319,078 -0.14(-0.30%)
Jul 14, 2016 46.06 46.79 45.83 46.74 1,491,545 +1.10(+2.41%)
Jul 13, 2016 46.31 46.56 45.64 45.64 1,311,308 -0.64(-1.38%)
Jul 12, 2016 46.00 46.38 45.88 46.28 997,835 +0.40(+0.87%)
Jul 11, 2016 44.60 45.98 44.60 45.88 1,214,337 +1.33(+2.99%)
Jul 08, 2016 44.95 44.61 44.52 44.55 913,379 -0.06(-0.13%)
Jul 07, 2016 44.52 44.91 44.43 44.61 1,179,493 +0.48(+1.09%)
Jul 05, 2016 42.36 44.48 42.08 44.13 1,236,964 -0.11(-0.25%)
Jul 01, 2016 43.57 44.24 44.24 44.24 1,337,800 +0.62(+1.42%)
Jun 30, 2016 43.84 43.95 42.79 43.62 1,898,375 -0.69(-1.56%)
Jun 29, 2016 43.63 44.33 43.30 44.31 1,082,806 +1.10(+2.55%)
Jun 28, 2016 42.50 43.29 42.22 43.21 1,538,552 +0.88(+2.08%)
Jun 27, 2016 42.05 42.39 41.29 42.33 2,564,815 +0.01(+0.02%)
Jun 24, 2016 42.18 43.32 42.00 42.32 1,736,831 -1.21(-2.78%)
Jun 23, 2016 42.93 43.68 42.65 43.53 1,944,267 +0.88(+2.06%)
Jun 22, 2016 43.45 43.45 42.56 42.65 2,909,899 -0.79(-1.82%)
Jun 21, 2016 44.72 44.76 43.42 43.44 2,267,588 -1.24(-2.78%)
Jun 20, 2016 45.42 45.67 44.59 44.68 1,504,265 -0.30(-0.67%)
Jun 17, 2016 45.27 45.84 44.67 44.98 2,064,597 -0.68(-1.49%)
Jun 16, 2016 45.03 45.90 44.58 45.66 1,330,065 +0.54(+1.20%)
Jun 15, 2016 45.43 45.80 45.05 45.12 850,398 -0.24(-0.53%)
Jun 14, 2016 45.08 45.42 44.81 45.36 701,483 +0.17(+0.38%)
Jun 13, 2016 45.09 45.51 44.94 45.19 778,918 +0.01(+0.02%)
Jun 10, 2016 45.13 45.73 44.67 45.18 905,674 -0.20(-0.44%)
Jun 09, 2016 45.32 45.42 44.75 45.38 1,159,759 +0.05(+0.11%)
Jun 08, 2016 45.30 45.58 45.01 45.33 887,192 -0.05(-0.11%)
Jun 07, 2016 45.43 45.68 45.22 45.38 989,344 +0.01(+0.02%)
Jun 06, 2016 44.27 45.74 44.22 45.37 2,133,494 +1.28(+2.90%)
Jun 03, 2016 43.68 44.32 43.51 44.09 1,568,162 +0.32(+0.73%)
Jun 02, 2016 43.12 43.97 43.11 43.77 1,965,285 +0.65(+1.51%)
Jun 01, 2016 43.10 43.40 42.78 43.12 1,226,067 -0.17(-0.39%)
May 31, 2016 43.51 43.77 43.00 43.29 1,391,043 -0.36(-0.82%)
May 27, 2016 43.24 43.65 43.65 43.65 865,100 +0.34(+0.79%)
May 26, 2016 43.68 44.04 43.11 43.31 926,359 -0.74(-1.68%)
May 25, 2016 44.15 44.36 43.71 44.05 1,251,618 -0.06(-0.14%)
May 24, 2016 43.73 44.29 43.65 44.11 1,380,336 +0.52(+1.19%)
May 23, 2016 43.33 43.78 43.18 43.59 1,601,923 +0.01(+0.02%)
May 20, 2016 43.74 44.45 43.32 43.58 2,188,096 -0.17(-0.39%)
May 19, 2016 43.36 43.83 43.16 43.75 1,439,778 +0.26(+0.60%)
May 18, 2016 44.58 44.79 43.25 43.49 2,288,817 -1.37(-3.05%)
May 17, 2016 44.62 45.00 44.35 44.86 1,343,765 +0.24(+0.54%)
May 16, 2016 44.94 45.05 44.44 44.62 1,392,012 -0.21(-0.47%)
May 13, 2016 45.18 45.44 44.37 44.83 1,410,918 -0.51(-1.12%)
May 12, 2016 45.76 46.09 44.88 45.34 1,429,505 -0.19(-0.42%)
May 11, 2016 47.18 47.35 45.50 45.53 1,400,168 -1.86(-3.92%)
May 10, 2016 46.72 47.52 46.55 47.39 1,178,676 +0.69(+1.48%)
May 09, 2016 46.79 47.30 46.54 46.70 1,611,267 +0.60(+1.30%)
May 06, 2016 45.62 46.12 44.90 46.10 1,257,590 +0.32(+0.70%)
May 05, 2016 47.00 47.00 45.75 45.78 1,504,471 -1.14(-2.43%)
May 04, 2016 46.13 47.10 46.03 46.92 1,641,377 +0.68(+1.47%)
May 03, 2016 46.36 46.62 45.86 46.24 1,746,591 -0.45(-0.96%)
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.