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 (%)
Sep 29, 2017 50.36 50.66 50.05 50.12 705,262 -0.17(-0.34%)
Sep 28, 2017 50.05 50.34 49.65 50.29 1,480,388 +0.16(+0.32%)
Sep 27, 2017 50.21 49.43 50.13 757,909 +0.45(+0.91%)
Sep 26, 2017 50.01 50.13 49.45 49.67 670,528 -0.31(-0.62%)
Sep 25, 2017 50.12 50.24 49.89 49.99 1,159,029 -0.11(-0.23%)
Sep 22, 2017 49.92 50.19 49.73 50.10 650,003 +0.19(+0.38%)
Sep 21, 2017 50.67 50.70 49.70 49.91 823,500 -0.65(-1.29%)
Sep 20, 2017 50.26 50.84 50.24 50.56 1,049,279 +0.44(+0.89%)
Sep 19, 2017 49.87 50.34 49.59 50.12 1,385,416 -0.07(-0.13%)
Sep 18, 2017 49.28 50.76 49.16 50.18 1,496,513 +1.06(+2.15%)
Sep 15, 2017 48.54 49.18 48.48 49.13 1,148,860 +0.51(+1.05%)
Sep 14, 2017 49.26 49.33 48.44 48.62 791,249 -0.68(-1.38%)
Sep 13, 2017 49.10 49.83 49.03 49.30 874,492 +0.21(+0.42%)
Sep 12, 2017 49.26 49.26 48.73 49.09 1,263,808 -0.08(-0.17%)
Sep 11, 2017 48.49 49.28 48.49 49.17 685,841 +0.71(+1.46%)
Sep 08, 2017 48.62 48.84 48.16 48.47 862,635 -0.15(-0.31%)
Sep 07, 2017 49.43 49.43 48.61 48.62 592,018 -0.73(-1.47%)
Sep 06, 2017 49.32 49.48 49.05 49.34 1,563,176 +0.18(+0.36%)
Sep 05, 2017 48.71 49.21 48.66 49.16 1,616,798 +0.39(+0.79%)
Sep 01, 2017 48.76 48.98 48.52 48.78 1,829,176 +0.09(+0.19%)
Aug 31, 2017 49.31 49.33 48.65 48.68 632,570 -0.46(-0.94%)
Aug 30, 2017 48.32 49.16 48.05 49.15 876,058 +0.83(+1.72%)
Aug 29, 2017 49.02 49.14 48.28 48.31 757,604 -0.93(-1.90%)
Aug 28, 2017 49.50 49.52 49.05 49.25 409,585 -0.12(-0.25%)
Aug 25, 2017 49.61 49.87 49.32 49.37 476,615 -0.17(-0.34%)
Aug 24, 2017 49.95 50.13 49.21 49.54 584,867 -0.40(-0.81%)
Aug 23, 2017 49.83 50.10 49.29 49.95 1,050,042 -0.26(-0.52%)
Aug 22, 2017 49.40 50.52 49.37 50.21 1,179,987 +0.94(+1.90%)
Aug 21, 2017 49.18 49.62 48.91 49.27 653,588 +0.08(+0.17%)
Aug 18, 2017 50.02 50.14 49.17 49.19 1,077,349 -0.78(-1.56%)
Aug 17, 2017 49.70 50.00 49.57 49.96 914,215 +0.17(+0.34%)
Aug 16, 2017 49.60 50.42 49.60 49.80 644,308 +0.32(+0.64%)
Aug 15, 2017 49.83 49.99 49.28 49.48 1,089,318 -0.31(-0.62%)
Aug 14, 2017 49.91 50.11 49.68 49.79 883,249 -0.01(-0.02%)
Aug 11, 2017 49.60 49.97 49.47 49.80 710,812 +0.30(+0.61%)
Aug 10, 2017 50.03 50.24 49.49 49.50 498,597 -0.59(-1.18%)
Aug 09, 2017 50.02 50.44 49.61 50.09 901,799 -0.10(-0.21%)
Aug 08, 2017 49.81 50.55 49.45 50.19 1,540,019 +0.13(+0.26%)
Aug 07, 2017 51.28 51.41 49.88 50.06 1,951,667 -1.49(-2.89%)
Aug 04, 2017 49.90 51.67 49.81 51.55 2,357,642 +1.75(+3.50%)
Aug 03, 2017 49.76 50.01 49.57 49.81 720,375 +0.16(+0.32%)
Aug 02, 2017 49.67 49.85 49.33 49.65 1,663,495 +0.07(+0.13%)
Aug 01, 2017 49.85 49.94 49.40 49.58 1,378,403 -0.19(-0.38%)
Jul 31, 2017 49.53 49.89 49.49 49.77 1,361,725 +0.26(+0.53%)
Jul 28, 2017 49.43 49.87 49.08 49.50 2,439,649 -0.70(-1.40%)
Jul 27, 2017 50.51 51.13 49.03 50.21 4,479,744 +0.92(+1.87%)
Jul 26, 2017 50.18 50.42 49.23 49.29 2,331,734 -0.67(-1.33%)
Jul 25, 2017 50.50 50.50 49.87 49.96 2,411,715 -0.38(-0.76%)
Jul 24, 2017 50.42 50.51 50.00 50.34 1,250,645 +0.02(+0.04%)
Jul 21, 2017 50.16 50.39 49.98 50.32 1,733,993 +0.24(+0.49%)
Jul 20, 2017 50.47 49.71 50.08 782,204 -0.16(-0.32%)
Jul 19, 2017 50.02 50.89 48.80 50.24 2,803,382 +0.10(+0.21%)
Jul 18, 2017 50.41 50.55 49.85 50.13 675,317 -0.25(-0.50%)
Jul 17, 2017 50.57 50.84 50.38 50.39 654,832 -0.25(-0.50%)
Jul 14, 2017 50.89 51.13 50.59 50.64 678,934 -0.30(-0.59%)
Jul 13, 2017 51.23 51.48 50.49 50.94 623,614 -0.15(-0.29%)
Jul 12, 2017 51.07 51.59 50.97 51.09 771,305 +0.20(+0.39%)
Jul 11, 2017 50.77 51.18 50.25 50.89 1,846,252 +0.08(+0.17%)
Jul 10, 2017 51.51 51.59 50.63 50.81 1,043,499 -0.81(-1.56%)
Jul 07, 2017 51.94 51.94 51.26 51.62 778,303 -0.32(-0.61%)
Jul 06, 2017 51.81 52.30 51.46 51.94 1,363,241 -0.04(-0.07%)
Jul 05, 2017 51.94 52.37 51.57 51.97 953,777 -0.04(-0.07%)
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.