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 (%)
Nov 30, 2016 50.39 50.53 49.87 50.37 1,144,473 +0.09(+0.18%)
Nov 29, 2016 50.11 50.48 50.00 50.27 1,126,167 +0.40(+0.80%)
Nov 28, 2016 49.80 50.13 49.42 49.88 1,238,897 -0.21(-0.43%)
Nov 25, 2016 50.10 50.25 49.73 50.09 485,972 +0.04(+0.07%)
Nov 23, 2016 50.05 50.05 50.05 0 +0.45(+0.92%)
Nov 22, 2016 49.27 49.78 48.85 49.60 2,232,772 +0.57(+1.15%)
Nov 21, 2016 47.47 49.20 47.31 49.03 2,802,638 +1.81(+3.83%)
Nov 18, 2016 46.24 47.31 46.13 47.22 1,141,284 +0.92(+1.98%)
Nov 17, 2016 46.10 46.70 46.06 46.30 886,617 +0.04(+0.08%)
Nov 16, 2016 46.17 47.15 46.17 46.27 1,568,938 -0.08(-0.18%)
Nov 15, 2016 45.41 46.52 45.12 46.35 1,084,574 +1.01(+2.24%)
Nov 14, 2016 45.19 45.96 45.19 45.33 1,620,490 +0.29(+0.63%)
Nov 11, 2016 44.89 45.53 44.75 45.05 872,497 +0.11(+0.25%)
Nov 10, 2016 45.61 45.96 44.62 44.94 1,099,139 -0.74(-1.62%)
Nov 09, 2016 43.94 45.90 43.67 45.68 1,084,800 +1.25(+2.82%)
Nov 08, 2016 44.08 44.72 43.86 44.42 786,283 +0.16(+0.35%)
Nov 07, 2016 44.01 44.56 43.63 44.26 1,210,974 +1.12(+2.61%)
Nov 04, 2016 43.08 43.79 42.93 43.14 1,403,148 -0.02(-0.04%)
Nov 03, 2016 43.67 43.97 43.14 43.16 914,404 -0.50(-1.14%)
Nov 02, 2016 43.91 44.03 43.41 43.66 1,508,134 -0.28(-0.63%)
Nov 01, 2016 44.74 44.77 43.85 43.93 966,250 -0.66(-1.49%)
Oct 31, 2016 45.05 45.37 44.60 44.60 1,235,026 -0.58(-1.29%)
Oct 28, 2016 44.86 45.43 44.86 45.18 838,623 +0.21(+0.47%)
Oct 27, 2016 44.38 45.06 44.15 44.97 1,532,602 +0.82(+1.86%)
Oct 26, 2016 44.39 44.39 44.03 44.15 1,620,738 -0.28(-0.62%)
Oct 25, 2016 44.88 44.91 44.29 44.42 1,233,543 -0.66(-1.47%)
Oct 24, 2016 45.15 45.53 45.03 45.09 1,491,303 -0.04(-0.08%)
Oct 21, 2016 45.42 45.72 44.92 45.12 2,155,992 -0.41(-0.91%)
Oct 20, 2016 44.28 46.06 43.91 45.54 4,597,870 -1.49(-3.18%)
Oct 19, 2016 46.39 47.17 46.18 47.03 2,875,983 +0.87(+1.88%)
Oct 18, 2016 47.15 47.15 46.16 46.16 1,810,590 -0.55(-1.18%)
Oct 17, 2016 46.44 47.02 46.30 46.72 1,728,992 -0.62(-1.31%)
Oct 14, 2016 47.27 47.55 46.98 47.34 1,280,018 +0.44(+0.94%)
Oct 13, 2016 47.10 47.26 46.81 46.89 1,149,877 -0.44(-0.94%)
Oct 12, 2016 47.10 47.43 46.89 47.34 753,262 +0.30(+0.63%)
Oct 11, 2016 47.71 47.76 46.88 47.04 1,044,005 -0.65(-1.37%)
Oct 10, 2016 47.30 47.82 47.22 47.70 794,458 +0.66(+1.41%)
Oct 07, 2016 47.42 47.44 46.89 47.03 1,289,335 -0.24(-0.51%)
Oct 06, 2016 46.97 47.49 46.60 47.27 997,287 +0.32(+0.69%)
Oct 05, 2016 47.54 47.54 46.71 46.95 1,998,722 -0.40(-0.84%)
Oct 04, 2016 48.07 48.23 47.00 47.34 1,557,908 -0.41(-0.85%)
Oct 03, 2016 47.86 47.95 47.49 47.75 1,528,871 -0.28(-0.58%)
Sep 30, 2016 46.89 48.16 46.81 48.03 3,058,886 +1.29(+2.76%)
Sep 29, 2016 46.50 46.86 46.06 46.74 1,479,779 +0.24(+0.52%)
Sep 28, 2016 46.38 46.60 45.87 46.50 2,155,075 +0.10(+0.22%)
Sep 27, 2016 46.86 46.95 46.12 46.40 1,169,272 -0.30(-0.65%)
Sep 26, 2016 46.22 46.75 45.99 46.70 1,990,008 +0.49(+1.06%)
Sep 23, 2016 45.31 46.42 44.81 46.21 1,116,543 +0.65(+1.44%)
Sep 22, 2016 45.31 45.80 45.31 45.56 1,033,632 +0.39(+0.86%)
Sep 21, 2016 44.65 45.23 44.38 45.17 1,059,905 +0.64(+1.43%)
Sep 20, 2016 45.35 45.35 44.31 44.53 1,066,336 +0.53(+1.22%)
Sep 19, 2016 44.60 44.70 43.83 44.00 1,262,242 -0.31(-0.71%)
Sep 16, 2016 44.48 44.53 43.82 44.31 2,047,360 -0.30(-0.66%)
Sep 15, 2016 44.53 44.80 44.38 44.61 1,133,261 +0.12(+0.27%)
Sep 14, 2016 44.49 44.64 44.11 44.49 1,151,528 +0.08(+0.19%)
Sep 13, 2016 44.56 44.56 43.98 44.40 921,787 -0.24(-0.54%)
Sep 12, 2016 44.10 44.92 43.86 44.64 1,121,781 +0.51(+1.15%)
Sep 09, 2016 44.74 44.85 44.13 44.14 914,559 -0.73(-1.62%)
Sep 08, 2016 45.63 45.63 44.84 44.86 748,971 -0.79(-1.74%)
Sep 07, 2016 45.32 45.66 45.18 45.66 763,434 +0.28(+0.61%)
Sep 06, 2016 45.45 45.77 45.25 45.38 601,201 -0.13(-0.28%)
Sep 02, 2016 45.05 45.51 45.51 45.51 1,203,010 +0.70(+1.56%)
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.