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 (%)
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%)
Jul 03, 2017 51.88 52.37 51.75 52.01 494,312 +0.28(+0.54%)
Jun 30, 2017 51.99 52.09 51.63 51.73 955,306 -0.13(-0.25%)
Jun 29, 2017 51.37 51.95 51.07 51.86 1,626,055 +0.42(+0.82%)
Jun 28, 2017 51.47 52.14 51.28 51.44 1,658,682 +0.16(+0.31%)
Jun 27, 2017 51.75 51.95 51.27 51.28 733,106 -0.39(-0.76%)
Jun 26, 2017 51.67 51.73 51.18 51.67 862,233 +0.20(+0.38%)
Jun 23, 2017 52.23 51.36 51.48 1,390,215 -0.65(-1.24%)
Jun 22, 2017 50.99 52.17 50.37 52.12 2,807,179 +0.99(+1.95%)
Jun 21, 2017 53.44 53.44 51.02 51.13 2,365,704 -2.12(-3.98%)
Jun 20, 2017 53.84 54.13 53.01 53.25 583,034 -0.71(-1.32%)
Jun 19, 2017 53.60 54.02 53.11 53.96 912,404 +0.44(+0.82%)
Jun 16, 2017 52.80 53.52 52.70 53.52 1,231,517 +0.77(+1.46%)
Jun 15, 2017 53.22 53.52 52.58 52.75 1,145,367 -0.70(-1.32%)
Jun 14, 2017 53.57 54.05 53.31 53.46 2,351,494 +0.09(+0.18%)
Jun 13, 2017 53.38 53.67 53.00 53.36 1,488,530 +0.15(+0.28%)
Jun 12, 2017 53.21 53.55 52.93 53.21 1,266,073 -0.22(-0.40%)
Jun 09, 2017 54.29 54.48 53.19 53.43 1,790,937 -1.47(-2.68%)
Jun 08, 2017 55.71 55.90 54.64 54.90 2,203,286 -0.74(-1.33%)
Jun 07, 2017 55.32 55.95 55.32 55.64 1,004,958 -0.15(-0.27%)
Jun 06, 2017 56.03 56.03 55.08 55.79 1,005,200 +0.57(+1.04%)
Jun 05, 2017 55.32 55.67 55.17 55.22 608,921 -0.19(-0.34%)
Jun 02, 2017 54.88 55.57 54.88 55.41 818,780 +0.58(+1.06%)
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.