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 (%)
Apr 30, 2013 32.98 33.37 32.76 33.36 0 +0.23(+0.69%)
Apr 29, 2013 33.37 33.41 33.12 33.13 714,288 -0.03(-0.10%)
Apr 26, 2013 33.33 33.48 32.79 33.16 1,482,372 -0.36(-1.08%)
Apr 25, 2013 33.20 33.83 32.71 33.52 3,023,633 +1.19(+3.67%)
Apr 24, 2013 32.45 33.08 32.34 32.34 2,279,864 -0.23(-0.71%)
Apr 23, 2013 32.48 32.65 32.41 32.57 935,998 +0.23(+0.72%)
Apr 22, 2013 32.49 32.59 32.09 32.34 1,417,036 -0.05(-0.16%)
Apr 19, 2013 32.23 32.84 32.12 32.39 722,778 +0.37(+1.15%)
Apr 18, 2013 32.63 32.72 31.85 32.02 1,347,759 -0.58(-1.77%)
Apr 17, 2013 32.79 32.85 31.81 32.59 1,483,364 -0.22(-0.68%)
Apr 16, 2013 33.10 33.15 32.69 32.82 1,293,526 -0.02(-0.05%)
Apr 15, 2013 33.82 33.82 32.62 32.84 1,233,918 -1.17(-3.44%)
Apr 12, 2013 33.57 34.05 33.52 34.00 584,904 +0.23(+0.69%)
Apr 11, 2013 33.78 34.19 33.44 33.77 1,403,612 +0.14(+0.41%)
Apr 10, 2013 33.37 33.94 33.29 33.63 1,022,767 +0.26(+0.77%)
Apr 09, 2013 33.74 33.95 33.27 33.38 1,130,779 -0.39(-1.15%)
Apr 08, 2013 33.36 33.99 33.14 33.76 2,033,204 +0.40(+1.21%)
Apr 05, 2013 32.13 33.65 31.96 33.36 2,307,326 +0.82(+2.51%)
Apr 04, 2013 31.97 32.77 31.85 32.54 1,146,999 +0.65(+2.05%)
Apr 03, 2013 32.22 32.39 31.76 31.89 695,464 -0.19(-0.59%)
Apr 02, 2013 31.60 32.37 31.60 32.08 754,959 +0.52(+1.63%)
Apr 01, 2013 31.76 31.96 31.52 31.56 861,605 -0.14(-0.43%)
Mar 28, 2013 31.70 31.84 31.58 31.70 443,969 -0.08(-0.25%)
Mar 27, 2013 31.60 31.80 31.26 31.78 696,681 +0.15(+0.46%)
Mar 26, 2013 31.68 31.86 31.45 31.63 991,017 +0.09(+0.30%)
Mar 25, 2013 31.98 32.03 31.42 31.54 675,605 -0.33(-1.03%)
Mar 22, 2013 31.86 32.14 31.76 31.86 540,393 +0.13(+0.41%)
Mar 21, 2013 32.13 32.18 31.63 31.73 557,607 -0.40(-1.26%)
Mar 20, 2013 31.90 32.32 31.66 32.14 831,811 +0.27(+0.84%)
Mar 19, 2013 31.77 31.97 31.30 31.87 803,999 +0.21(+0.65%)
Mar 18, 2013 31.58 31.85 31.49 31.67 906,724 -0.22(-0.70%)
Mar 15, 2013 31.72 31.89 31.32 31.89 1,518,405 +0.00(+0.00%)
Mar 14, 2013 32.02 32.06 31.27 31.89 1,921,215 -0.26(-0.80%)
Mar 13, 2013 32.06 32.20 31.80 32.15 1,146,421 +0.13(+0.40%)
Mar 12, 2013 32.22 32.35 31.43 32.02 2,317,841 -0.28(-0.88%)
Mar 11, 2013 32.77 32.83 32.15 32.30 1,181,100 -0.51(-1.55%)
Mar 08, 2013 32.82 32.96 32.63 32.81 797,030 +0.09(+0.26%)
Mar 07, 2013 32.84 33.03 32.56 32.72 810,743 -0.02(-0.05%)
Mar 06, 2013 32.91 33.38 32.74 32.74 818,780 -0.04(-0.13%)
Mar 05, 2013 32.30 32.92 32.24 32.78 1,061,587 +0.79(+2.47%)
Mar 04, 2013 31.80 32.13 31.60 31.99 1,033,070 +0.16(+0.51%)
Mar 01, 2013 31.76 31.99 31.42 31.83 773,631 -0.08(-0.24%)
Feb 28, 2013 32.14 32.55 31.82 31.91 1,218,254 +0.34(+1.06%)
Feb 27, 2013 31.61 31.93 31.43 31.57 1,055,734 +0.19(+0.60%)
Feb 26, 2013 31.80 31.80 31.19 31.38 1,437,411 -0.52(-1.62%)
Feb 22, 2013 31.72 32.06 31.21 31.90 889,148 +0.26(+0.81%)
Feb 21, 2013 31.48 31.80 31.33 31.64 935,162 +0.17(+0.55%)
Feb 20, 2013 32.21 32.23 31.39 31.47 1,311,648 -0.74(-2.30%)
Feb 19, 2013 32.32 32.40 31.78 32.21 1,567,100 -0.20(-0.61%)
Feb 15, 2013 32.04 32.59 31.94 32.41 1,493,403 +0.35(+1.10%)
Feb 14, 2013 32.14 32.49 31.85 32.05 1,293,560 +0.03(+0.08%)
Feb 13, 2013 32.06 32.23 31.59 32.03 1,315,700 +0.00(+0.00%)
Feb 12, 2013 32.31 32.45 31.85 32.03 1,352,248 -0.30(-0.93%)
Feb 11, 2013 31.98 32.90 31.90 32.33 2,521,562 +0.51(+1.59%)
Feb 08, 2013 31.37 31.84 31.37 31.82 1,285,555 +0.58(+1.84%)
Feb 07, 2013 31.21 31.44 30.88 31.24 1,369,449 -0.05(-0.16%)
Feb 06, 2013 31.12 31.32 31.00 31.30 964,975 -0.19(-0.60%)
Feb 04, 2013 31.50 31.61 31.31 31.49 1,503,475 -0.07(-0.22%)
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.