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 (%)
Jun 29, 2018 69.38 69.86 69.04 69.07 854,739 -0.07(-0.10%)
Jun 28, 2018 69.08 69.50 68.62 69.14 1,068,372 -0.02(-0.03%)
Jun 27, 2018 69.01 69.74 68.89 69.16 1,143,915 +0.23(+0.33%)
Jun 26, 2018 69.33 69.48 68.75 68.93 847,778 -0.28(-0.40%)
Jun 25, 2018 69.54 70.20 68.97 69.21 1,235,683 -0.55(-0.79%)
Jun 22, 2018 69.54 70.20 69.35 69.76 1,939,692 +0.43(+0.62%)
Jun 21, 2018 69.33 70.55 68.71 69.33 1,971,826 +0.18(+0.26%)
Jun 20, 2018 68.90 69.39 68.33 69.15 700,129 +0.31(+0.45%)
Jun 19, 2018 68.76 69.61 68.54 68.84 690,816 -0.15(-0.22%)
Jun 18, 2018 68.22 69.29 68.06 68.99 928,980 +0.46(+0.67%)
Jun 15, 2018 68.81 68.47 68.53 1,075,504 +0.06(+0.09%)
Jun 14, 2018 68.35 68.72 68.04 68.47 826,155 +0.50(+0.74%)
Jun 13, 2018 67.86 68.48 67.71 67.97 761,370 +0.03(+0.04%)
Jun 12, 2018 67.25 68.17 67.24 67.94 830,441 +0.86(+1.28%)
Jun 11, 2018 67.25 67.51 66.94 67.08 706,487 -0.30(-0.45%)
Jun 08, 2018 67.12 67.67 66.87 67.38 832,563 +0.36(+0.54%)
Jun 07, 2018 66.42 67.42 66.41 67.02 1,062,896 +0.87(+1.32%)
Jun 06, 2018 66.45 66.15 1,074,519 +1.03(+1.58%)
Jun 05, 2018 64.27 65.61 63.95 65.12 868,715 +0.67(+1.04%)
Jun 04, 2018 64.11 64.73 63.92 64.45 945,626 +0.67(+1.05%)
Jun 01, 2018 64.25 64.96 63.76 63.78 1,296,387 -0.25(-0.39%)
May 31, 2018 64.24 64.53 63.90 64.03 869,550 -0.15(-0.23%)
May 30, 2018 63.85 64.52 63.85 64.18 1,280,971 +0.41(+0.64%)
May 29, 2018 64.58 64.83 63.16 63.77 1,792,192 -1.39(-2.13%)
May 25, 2018 65.16 65.16 65.16 0 -0.90(-1.36%)
May 24, 2018 66.01 66.35 65.77 66.06 719,126 +0.04(+0.06%)
May 23, 2018 65.32 66.08 64.86 66.02 766,907 +0.68(+1.04%)
May 22, 2018 66.28 66.57 65.27 65.34 930,361 -0.75(-1.13%)
May 21, 2018 66.29 66.91 65.72 66.09 789,649 +0.18(+0.27%)
May 18, 2018 65.91 66.16 65.38 65.91 661,863 +0.08(+0.12%)
May 17, 2018 65.65 66.14 65.40 65.83 576,262 +0.32(+0.49%)
May 16, 2018 64.97 65.67 64.97 65.51 796,368 +0.55(+0.85%)
May 15, 2018 64.79 65.36 64.56 64.96 618,268 -0.14(-0.22%)
May 14, 2018 65.31 65.50 64.85 65.10 1,291,786 -0.05(-0.08%)
May 11, 2018 64.25 65.54 64.25 65.15 1,190,262 +1.09(+1.70%)
May 10, 2018 64.18 64.48 63.98 64.06 825,458 +0.10(+0.16%)
May 09, 2018 64.76 65.02 63.93 63.96 1,127,244 -0.80(-1.24%)
May 08, 2018 63.92 65.13 63.58 64.76 1,145,380 +0.66(+1.03%)
May 07, 2018 64.11 64.46 63.66 64.10 1,204,058 +0.39(+0.61%)
May 04, 2018 61.99 63.97 61.96 63.71 1,605,858 +1.74(+2.81%)
May 03, 2018 61.97 62.30 61.72 61.97 766,768 -0.05(-0.08%)
May 02, 2018 62.22 62.38 61.50 62.02 1,170,716 -0.29(-0.47%)
May 01, 2018 60.94 62.52 60.75 62.31 1,674,009 +1.35(+2.21%)
Apr 30, 2018 60.88 61.20 60.48 60.96 956,777 +0.36(+0.59%)
Apr 27, 2018 61.58 62.20 60.34 60.60 2,221,960 -1.42(-2.29%)
Apr 26, 2018 61.89 62.40 60.77 62.02 2,813,699 -0.19(-0.31%)
Apr 25, 2018 61.23 62.40 61.10 62.21 1,768,688 +0.99(+1.62%)
Apr 24, 2018 61.66 61.79 60.84 61.22 1,049,463 -0.18(-0.29%)
Apr 23, 2018 61.11 61.97 61.01 61.40 1,274,486 +0.48(+0.79%)
Apr 20, 2018 60.92 61.49 60.69 60.92 1,365,556 -0.09(-0.15%)
Apr 19, 2018 60.73 61.14 60.25 61.01 1,096,111 +0.39(+0.64%)
Apr 18, 2018 60.60 61.23 60.31 60.62 1,122,767 +0.06(+0.10%)
Apr 17, 2018 60.59 61.27 60.24 60.56 726,322 +0.32(+0.53%)
Apr 16, 2018 60.66 60.81 59.97 60.24 894,699 -0.09(-0.15%)
Apr 13, 2018 60.89 61.10 60.09 60.33 889,356 -0.45(-0.74%)
Apr 12, 2018 60.49 61.13 60.31 60.78 901,795 +0.50(+0.83%)
Apr 11, 2018 60.07 60.99 60.04 60.28 639,681 +0.06(+0.10%)
Apr 10, 2018 60.59 60.59 59.89 60.22 629,140 +0.14(+0.23%)
Apr 09, 2018 59.96 60.74 59.96 60.08 745,008 +0.39(+0.65%)
Apr 06, 2018 59.81 60.67 59.39 59.69 714,355 -0.47(-0.78%)
Apr 05, 2018 60.13 60.79 59.62 60.16 894,205 +0.16(+0.27%)
Apr 04, 2018 58.00 60.06 58.00 60.00 934,771 +1.05(+1.78%)
Apr 03, 2018 58.21 59.19 57.97 58.95 905,826 +0.85(+1.46%)
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.