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 (%)
Feb 28, 2017 51.03 51.33 50.77 51.03 1,315,829 -0.01(-0.02%)
Feb 27, 2017 50.58 51.14 50.52 51.04 872,455 +0.31(+0.60%)
Feb 24, 2017 50.67 50.96 50.50 50.74 938,733 -0.06(-0.13%)
Feb 23, 2017 50.75 50.92 50.54 50.80 1,262,827 +0.11(+0.22%)
Feb 22, 2017 50.43 50.99 50.43 50.69 1,184,716 -0.27(-0.53%)
Feb 21, 2017 51.03 51.46 50.47 50.96 2,443,855 -0.07(-0.15%)
Feb 17, 2017 51.03 51.03 51.03 0 +0.06(+0.11%)
Feb 16, 2017 51.24 51.53 50.62 50.98 1,377,957 -0.25(-0.49%)
Feb 15, 2017 51.58 51.63 50.83 51.23 1,266,906 -0.18(-0.34%)
Feb 14, 2017 50.54 51.54 50.54 51.41 1,394,122 +0.59(+1.17%)
Feb 13, 2017 52.06 52.23 50.77 50.81 1,692,948 -1.07(-2.06%)
Feb 10, 2017 50.28 52.05 50.23 51.88 3,772,260 +1.66(+3.31%)
Feb 09, 2017 49.75 51.93 49.63 50.22 6,388,296 +2.00(+4.16%)
Feb 08, 2017 47.56 48.79 47.50 48.21 3,087,874 +0.87(+1.84%)
Feb 07, 2017 47.45 47.61 47.19 47.34 1,588,364 -0.05(-0.10%)
Feb 06, 2017 47.81 48.00 47.34 47.39 1,123,149 -0.47(-0.99%)
Feb 03, 2017 47.18 48.18 47.18 47.86 1,201,008 +0.72(+1.54%)
Feb 02, 2017 47.17 47.33 46.92 47.14 941,854 -0.06(-0.12%)
Feb 01, 2017 48.26 48.26 46.89 47.19 1,180,328 -0.93(-1.93%)
Jan 31, 2017 48.22 48.46 47.52 48.12 1,101,342 -0.10(-0.21%)
Jan 30, 2017 47.95 48.46 47.74 48.22 955,107 +0.15(+0.31%)
Jan 27, 2017 48.03 48.13 47.57 48.08 1,035,433 +0.11(+0.23%)
Jan 26, 2017 48.26 48.51 47.96 47.96 1,011,386 -0.29(-0.60%)
Jan 25, 2017 48.07 48.84 48.07 48.25 605,390 +0.26(+0.54%)
Jan 24, 2017 47.86 48.24 47.73 47.99 807,294 +0.27(+0.56%)
Jan 23, 2017 47.33 47.78 47.04 47.72 1,145,589 +0.39(+0.82%)
Jan 20, 2017 47.23 47.45 47.05 47.33 578,464 +0.23(+0.49%)
Jan 19, 2017 47.52 47.74 46.94 47.10 706,167 -0.57(-1.19%)
Jan 18, 2017 47.55 47.72 47.18 47.67 877,124 +0.07(+0.16%)
Jan 17, 2017 47.98 48.08 47.36 47.59 737,799 -0.50(-1.04%)
Jan 13, 2017 48.09 48.09 48.09 0 +0.39(+0.82%)
Jan 12, 2017 47.36 47.79 46.89 47.70 1,702,140 +0.45(+0.94%)
Jan 11, 2017 47.54 47.63 46.63 47.26 2,635,434 -0.64(-1.34%)
Jan 10, 2017 48.08 48.59 47.72 47.90 2,224,296 -0.19(-0.39%)
Jan 09, 2017 47.69 48.28 47.53 48.08 894,023 +0.33(+0.70%)
Jan 06, 2017 48.21 48.44 47.45 47.75 2,413,116 -0.30(-0.62%)
Jan 05, 2017 48.82 49.30 47.72 48.05 2,455,241 -0.84(-1.73%)
Jan 04, 2017 48.03 48.96 47.82 48.89 2,005,140 +0.37(+0.76%)
Jan 03, 2017 48.91 49.00 48.01 48.52 1,936,909 -0.13(-0.27%)
Dec 30, 2016 48.65 48.65 48.65 0 -0.73(-1.48%)
Dec 29, 2016 49.42 49.73 49.23 49.38 541,904 +0.08(+0.17%)
Dec 28, 2016 49.64 49.86 48.95 49.30 715,144 -0.08(-0.17%)
Dec 27, 2016 49.62 49.79 49.32 49.38 718,101 -0.33(-0.67%)
Dec 23, 2016 49.72 49.72 49.72 0 -0.42(-0.83%)
Dec 22, 2016 50.80 50.80 49.81 50.13 1,063,865 -0.56(-1.10%)
Dec 21, 2016 50.61 51.22 50.54 50.69 1,123,940 -0.05(-0.09%)
Dec 20, 2016 51.00 51.80 50.62 50.74 938,057 +0.00(+0.00%)
Dec 19, 2016 51.62 51.80 50.44 50.74 1,944,535 -0.70(-1.35%)
Dec 16, 2016 49.68 52.07 49.63 51.43 5,766,130 +1.73(+3.47%)
Dec 15, 2016 49.70 50.05 49.26 49.71 750,265 +0.27(+0.54%)
Dec 14, 2016 49.74 50.04 49.33 49.44 913,397 -0.40(-0.80%)
Dec 13, 2016 49.49 50.06 49.09 49.84 779,760 +0.48(+0.98%)
Dec 12, 2016 50.07 50.20 48.88 49.36 986,112 -0.73(-1.46%)
Dec 09, 2016 50.42 50.57 49.86 50.09 963,358 -0.30(-0.59%)
Dec 08, 2016 50.36 50.75 50.10 50.39 688,399 +0.12(+0.24%)
Dec 07, 2016 49.75 50.30 49.44 50.26 796,894 +0.66(+1.33%)
Dec 06, 2016 49.34 49.70 48.98 49.61 1,008,241 +0.18(+0.36%)
Dec 05, 2016 50.48 50.77 49.19 49.43 1,509,058 -0.92(-1.82%)
Dec 02, 2016 50.04 50.72 50.04 50.35 736,345 -0.11(-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.