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 29, 2018 59.69 59.69 59.69 0 -0.12(-0.20%)
Mar 28, 2018 59.51 60.24 59.45 59.81 760,416 +0.38(+0.64%)
Mar 27, 2018 60.98 60.98 59.21 59.43 898,000 -1.22(-2.01%)
Mar 26, 2018 59.90 60.88 59.43 60.65 1,051,603 +1.59(+2.69%)
Mar 23, 2018 59.62 60.16 58.75 59.06 1,138,785 -0.39(-0.66%)
Mar 22, 2018 60.32 60.88 59.43 59.45 948,940 -1.44(-2.36%)
Mar 21, 2018 60.59 61.39 60.46 60.89 1,294,109 +0.44(+0.73%)
Mar 20, 2018 59.66 60.84 59.42 60.45 872,049 +0.57(+0.95%)
Mar 19, 2018 59.71 60.41 59.44 59.88 1,626,888 +0.15(+0.25%)
Mar 16, 2018 59.42 60.73 59.42 59.73 2,885,659 +0.47(+0.79%)
Mar 15, 2018 59.28 59.98 59.15 59.26 902,099 -0.04(-0.07%)
Mar 14, 2018 59.72 60.16 58.67 59.30 1,098,916 -0.44(-0.74%)
Mar 13, 2018 60.32 60.61 59.50 59.74 825,537 -0.47(-0.78%)
Mar 12, 2018 60.49 60.83 60.07 60.21 654,277 -0.28(-0.46%)
Mar 09, 2018 60.04 60.99 60.04 60.49 817,540 +0.47(+0.78%)
Mar 08, 2018 59.52 60.45 59.21 60.02 652,676 +0.59(+0.99%)
Mar 07, 2018 58.87 59.87 58.87 59.43 707,727 -0.05(-0.08%)
Mar 06, 2018 59.54 60.11 58.76 59.48 857,311 +0.03(+0.05%)
Mar 05, 2018 58.99 59.87 58.32 59.45 1,148,324 +0.13(+0.22%)
Mar 02, 2018 58.05 59.74 58.05 59.32 1,399,785 +0.91(+1.56%)
Mar 01, 2018 59.60 60.09 58.06 58.41 1,812,957 -1.48(-2.47%)
Feb 28, 2018 61.50 62.32 59.86 59.89 1,479,899 -1.41(-2.30%)
Feb 27, 2018 62.11 62.30 60.58 61.30 1,251,244 -0.58(-0.94%)
Feb 26, 2018 62.05 62.44 61.74 61.88 745,053 -0.10(-0.16%)
Feb 23, 2018 61.40 62.14 60.92 61.98 1,228,910 +0.67(+1.09%)
Feb 22, 2018 60.78 62.03 60.78 61.31 939,175 +0.61(+1.00%)
Feb 21, 2018 62.06 62.65 60.68 60.70 1,691,297 -1.45(-2.33%)
Feb 20, 2018 62.37 63.04 62.08 62.15 1,002,877 -0.49(-0.78%)
Feb 16, 2018 62.64 62.64 62.64 0 -1.24(-1.94%)
Feb 15, 2018 61.89 64.27 61.89 63.88 2,331,173 +2.55(+4.16%)
Feb 14, 2018 59.50 61.65 59.48 61.33 1,802,289 +1.73(+2.90%)
Feb 13, 2018 58.78 59.76 58.50 59.60 1,575,119 +0.34(+0.57%)
Feb 12, 2018 59.17 60.44 58.43 59.26 2,023,370 +0.69(+1.18%)
Feb 09, 2018 59.29 59.37 57.28 58.57 2,807,841 -0.59(-1.00%)
Feb 08, 2018 58.04 60.12 57.73 59.16 2,388,475 +0.30(+0.51%)
Feb 07, 2018 59.71 60.11 58.21 58.86 1,756,792 -0.85(-1.42%)
Feb 06, 2018 58.47 61.00 56.77 59.71 2,618,385 -1.23(-2.02%)
Feb 05, 2018 61.84 62.32 60.10 60.94 1,843,045 -1.40(-2.25%)
Feb 02, 2018 64.05 64.05 62.24 62.34 918,721 -1.94(-3.02%)
Feb 01, 2018 64.21 65.08 63.80 64.28 760,662 -0.37(-0.57%)
Jan 31, 2018 65.98 66.20 64.49 64.65 830,056 -0.85(-1.30%)
Jan 30, 2018 66.03 66.03 64.92 65.50 908,395 -1.06(-1.59%)
Jan 29, 2018 65.59 67.06 64.77 66.56 1,565,505 -1.62(-2.38%)
Jan 26, 2018 68.08 68.23 67.39 68.18 825,241 -0.20(-0.29%)
Jan 25, 2018 67.91 68.45 67.11 68.38 907,187 +0.71(+1.05%)
Jan 24, 2018 66.74 67.71 66.51 67.67 1,185,718 +0.99(+1.48%)
Jan 23, 2018 64.90 66.85 64.59 66.68 1,184,247 +1.92(+2.96%)
Jan 22, 2018 65.93 65.93 64.09 64.76 799,095 +0.20(+0.31%)
Jan 19, 2018 65.08 65.33 63.87 64.56 875,141 -0.53(-0.81%)
Jan 18, 2018 63.93 65.37 63.62 65.09 897,595 +1.30(+2.04%)
Jan 17, 2018 63.98 64.40 63.59 63.79 733,196 +0.09(+0.14%)
Jan 16, 2018 64.92 64.92 63.28 63.70 624,443 -0.69(-1.07%)
Jan 12, 2018 64.39 64.39 64.39 0 +1.19(+1.88%)
Jan 11, 2018 63.05 63.57 62.91 63.20 627,125 +0.17(+0.27%)
Jan 10, 2018 63.72 63.03 771,836 -0.61(-0.96%)
Jan 09, 2018 64.30 64.54 63.56 63.64 570,791 -0.75(-1.16%)
Jan 08, 2018 64.46 64.63 63.73 64.39 752,995 -0.01(-0.02%)
Jan 05, 2018 65.00 65.11 63.92 64.40 999,499 -0.55(-0.85%)
Jan 04, 2018 66.14 66.44 64.84 64.95 854,283 -1.08(-1.64%)
Jan 03, 2018 65.65 66.40 65.47 66.03 486,420 +0.48(+0.73%)
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.