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 (%)
Mar 30, 2012 29.79 30.11 29.36 30.08 12,432,002 +0.02(+0.07%)
Mar 29, 2012 29.45 30.49 29.27 30.06 2,631,067 +0.12(+0.40%)
Mar 28, 2012 30.27 30.47 29.69 29.94 1,122,135 -0.44(-1.45%)
Mar 27, 2012 30.45 30.84 30.21 30.38 674,972 -0.22(-0.72%)
Mar 26, 2012 30.92 31.00 30.49 30.60 727,432 -0.14(-0.46%)
Mar 23, 2012 31.10 31.14 30.39 30.74 749,182 -0.35(-1.13%)
Mar 22, 2012 30.79 31.21 30.75 31.09 558,482 +0.04(+0.14%)
Mar 21, 2012 31.14 31.26 30.22 31.05 1,364,375 -0.12(-0.40%)
Mar 20, 2012 31.20 31.33 30.82 31.17 1,094,128 -0.31(-0.98%)
Mar 19, 2012 30.95 31.50 30.69 31.48 1,081,291 -0.43(-1.35%)
Mar 16, 2012 32.04 32.30 31.70 31.91 946,290 -0.13(-0.41%)
Mar 15, 2012 32.12 32.19 31.88 32.04 551,133 -0.01(-0.03%)
Mar 14, 2012 32.41 32.44 31.50 32.05 856,524 -0.11(-0.34%)
Mar 13, 2012 31.67 32.18 31.25 32.16 1,074,472 +0.91(+2.91%)
Mar 12, 2012 30.66 31.92 30.66 31.25 1,659,291 +0.74(+2.43%)
Mar 09, 2012 30.56 31.24 30.39 30.51 1,477,376 +0.32(+1.06%)
Mar 08, 2012 29.20 30.36 29.12 30.19 1,416,711 +1.02(+3.50%)
Mar 07, 2012 29.00 29.20 28.73 29.17 710,792 +0.74(+2.60%)
Mar 06, 2012 29.01 29.03 28.16 28.43 653,277 -0.68(-2.34%)
Mar 05, 2012 29.13 29.48 29.08 29.11 594,000 +0.09(+0.31%)
Mar 02, 2012 29.16 29.47 28.98 29.02 280,870 -0.16(-0.55%)
Mar 01, 2012 29.16 29.50 28.67 29.18 818,692 +0.14(+0.48%)
Feb 29, 2012 29.54 29.82 28.96 29.04 770,288 -0.50(-1.69%)
Feb 28, 2012 29.24 29.57 29.00 29.54 672,382 +0.28(+0.96%)
Feb 27, 2012 29.29 29.67 28.66 29.26 1,105,267 +0.04(+0.14%)
Feb 24, 2012 29.42 29.42 29.00 29.22 875,620 -0.24(-0.81%)
Feb 23, 2012 29.52 29.61 28.98 29.46 1,026,477 +0.06(+0.20%)
Feb 22, 2012 29.58 29.75 29.24 29.40 801,599 -0.24(-0.81%)
Feb 21, 2012 29.90 29.94 29.30 29.64 734,128 -0.07(-0.24%)
Feb 17, 2012 29.28 30.10 29.27 29.71 816,545 +0.57(+1.96%)
Feb 16, 2012 28.65 29.30 28.43 29.14 982,254 +0.48(+1.67%)
Feb 15, 2012 28.70 28.93 28.17 28.66 1,219,665 +0.09(+0.32%)
Feb 14, 2012 28.22 28.64 27.72 28.57 828,039 +0.28(+0.99%)
Feb 13, 2012 28.12 28.43 27.90 28.29 735,349 +0.26(+0.93%)
Feb 10, 2012 28.19 28.38 27.69 28.03 1,029,648 -0.39(-1.37%)
Feb 09, 2012 28.50 28.70 27.36 28.42 2,497,113 -0.59(-2.03%)
Feb 08, 2012 29.22 29.23 28.43 29.01 1,393,351 +0.21(+0.73%)
Feb 07, 2012 28.89 29.09 28.60 28.80 910,176 +0.04(+0.14%)
Feb 06, 2012 28.88 28.95 28.59 28.76 695,319 +0.00(+0.00%)
Feb 03, 2012 27.94 28.77 27.94 28.76 580,228 +0.89(+3.19%)
Feb 02, 2012 27.87 27.99 27.41 27.87 576,968 -0.12(-0.43%)
Feb 01, 2012 27.89 28.04 27.42 27.99 739,710 +0.34(+1.23%)
Jan 31, 2012 27.89 27.89 27.20 27.65 616,731 -0.06(-0.22%)
Jan 30, 2012 27.46 27.91 27.31 27.71 501,401 +0.10(+0.36%)
Jan 27, 2012 27.47 28.00 27.27 27.61 1,519,119 +0.03(+0.11%)
Jan 26, 2012 27.36 27.71 27.10 27.58 584,999 -0.05(-0.18%)
Jan 25, 2012 26.67 27.71 26.50 27.63 870,601 +0.88(+3.29%)
Jan 24, 2012 25.51 26.80 25.51 26.75 617,275 +1.05(+4.09%)
Jan 23, 2012 26.30 26.36 25.58 25.70 1,044,752 -0.83(-3.13%)
Jan 20, 2012 27.20 27.20 26.44 26.53 734,844 -0.69(-2.53%)
Jan 19, 2012 26.70 27.28 26.62 27.22 669,175 +0.53(+1.99%)
Jan 18, 2012 26.26 26.71 25.93 26.69 399,405 +0.39(+1.48%)
Jan 17, 2012 26.10 26.40 26.01 26.30 359,342 +0.36(+1.39%)
Jan 13, 2012 26.00 26.62 25.66 25.94 1,106,393 -0.23(-0.88%)
Jan 12, 2012 25.95 26.20 25.45 26.17 1,057,641 +0.31(+1.20%)
Jan 11, 2012 25.35 25.98 25.31 25.86 667,277 +0.44(+1.73%)
Jan 10, 2012 25.47 25.67 25.27 25.42 414,984 +0.21(+0.83%)
Jan 09, 2012 25.50 25.58 25.20 25.21 483,027 -0.26(-1.02%)
Jan 06, 2012 25.24 25.48 24.92 25.47 609,963 +0.30(+1.19%)
Jan 05, 2012 25.06 25.24 24.35 25.17 1,039,184 +0.44(+1.78%)
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.