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 (%)
Apr 30, 2018 58.15 58.46 57.77 58.23 1,001,687 +0.34(+0.59%)
Apr 27, 2018 58.82 59.41 57.63 57.88 2,326,257 -1.36(-2.29%)
Apr 26, 2018 59.12 59.60 58.05 59.24 2,945,771 -0.18(-0.31%)
Apr 25, 2018 58.48 59.60 58.36 59.42 1,851,708 +0.95(+1.62%)
Apr 24, 2018 58.90 59.02 58.11 58.48 1,098,723 -0.17(-0.29%)
Apr 23, 2018 58.37 59.19 58.27 58.65 1,334,309 +0.46(+0.79%)
Apr 20, 2018 58.19 58.73 57.97 58.19 1,429,654 -0.09(-0.15%)
Apr 19, 2018 58.01 58.40 57.55 58.27 1,147,561 +0.37(+0.64%)
Apr 18, 2018 57.88 58.48 57.61 57.90 1,175,468 +0.06(+0.10%)
Apr 17, 2018 57.87 58.52 57.54 57.84 760,414 +0.31(+0.53%)
Apr 16, 2018 57.94 58.08 57.28 57.54 936,695 -0.09(-0.15%)
Apr 13, 2018 58.16 58.36 57.40 57.63 931,101 -0.43(-0.74%)
Apr 12, 2018 57.78 58.39 57.61 58.05 944,124 +0.48(+0.83%)
Apr 11, 2018 57.38 58.26 57.35 57.58 669,707 +0.06(+0.10%)
Apr 10, 2018 57.87 57.87 57.20 57.52 658,671 +0.13(+0.23%)
Apr 09, 2018 57.27 58.02 57.27 57.39 779,978 +0.37(+0.65%)
Apr 06, 2018 57.13 57.95 56.73 57.01 747,886 -0.45(-0.78%)
Apr 05, 2018 57.43 58.06 56.95 57.46 936,178 +0.15(+0.27%)
Apr 04, 2018 55.40 57.37 55.40 57.31 978,648 +1.00(+1.78%)
Apr 03, 2018 55.60 56.54 55.37 56.31 948,344 +0.81(+1.46%)
Apr 02, 2018 56.93 56.93 54.76 55.50 1,602,879 -1.52(-2.66%)
Mar 29, 2018 57.01 57.01 57.01 0 -0.11(-0.20%)
Mar 28, 2018 56.84 57.54 56.78 57.13 796,109 +0.36(+0.64%)
Mar 27, 2018 58.25 58.25 56.56 56.77 940,151 -1.17(-2.01%)
Mar 26, 2018 57.21 58.15 56.77 57.93 1,100,964 +1.52(+2.69%)
Mar 23, 2018 56.95 57.46 56.12 56.41 1,192,238 -0.37(-0.66%)
Mar 22, 2018 57.62 58.15 56.77 56.78 993,482 -1.38(-2.36%)
Mar 21, 2018 57.87 58.64 57.75 58.16 1,354,853 +0.42(+0.73%)
Mar 20, 2018 56.99 58.12 56.76 57.74 912,982 +0.54(+0.95%)
Mar 19, 2018 57.03 57.70 56.77 57.20 1,703,252 +0.14(+0.25%)
Mar 16, 2018 56.76 58.00 56.76 57.05 3,021,109 +0.45(+0.79%)
Mar 15, 2018 56.62 57.29 56.50 56.60 944,442 -0.04(-0.07%)
Mar 14, 2018 57.04 57.46 56.04 56.64 1,150,498 -0.42(-0.74%)
Mar 13, 2018 57.62 57.89 56.83 57.06 864,287 -0.45(-0.78%)
Mar 12, 2018 57.78 58.10 57.38 57.51 684,988 -0.27(-0.46%)
Mar 09, 2018 57.35 58.26 57.35 57.78 855,914 +0.78(+1.37%)
Mar 08, 2018 56.52 57.41 56.23 57.00 687,291 +0.56(+0.99%)
Mar 07, 2018 55.91 56.85 55.91 56.44 745,262 -0.05(-0.08%)
Mar 06, 2018 56.54 57.08 55.80 56.48 902,779 +0.03(+0.05%)
Mar 05, 2018 56.02 56.85 55.38 56.46 1,209,226 +0.12(+0.22%)
Mar 02, 2018 55.13 56.74 55.13 56.33 1,474,024 +0.86(+1.56%)
Mar 01, 2018 56.60 57.06 55.14 55.47 1,909,109 -1.41(-2.47%)
Feb 28, 2018 58.40 59.18 56.85 56.87 1,558,387 -1.34(-2.30%)
Feb 27, 2018 58.98 59.16 57.53 58.21 1,317,605 -0.55(-0.94%)
Feb 26, 2018 58.92 59.30 58.63 58.76 784,567 -0.10(-0.16%)
Feb 23, 2018 58.31 59.01 57.85 58.86 1,294,086 +0.64(+1.09%)
Feb 22, 2018 57.72 58.91 57.72 58.22 988,985 +0.58(+1.00%)
Feb 21, 2018 58.93 59.49 57.62 57.64 1,780,996 -1.38(-2.33%)
Feb 20, 2018 59.23 59.87 58.95 59.02 1,056,065 -0.47(-0.78%)
Feb 16, 2018 59.49 59.49 59.49 0 -1.18(-1.94%)
Feb 15, 2018 58.77 61.03 58.77 60.66 2,454,809 +2.42(+4.16%)
Feb 14, 2018 56.50 58.55 56.49 58.24 1,897,875 +1.64(+2.90%)
Feb 13, 2018 55.82 56.75 55.55 56.60 1,658,657 +0.32(+0.57%)
Feb 12, 2018 56.19 57.40 55.49 56.28 2,130,681 +0.66(+1.18%)
Feb 09, 2018 56.30 56.38 54.40 55.62 2,956,758 -0.56(-1.00%)
Feb 08, 2018 55.12 57.09 54.83 56.18 2,515,150 +0.28(+0.51%)
Feb 07, 2018 56.70 57.08 55.28 55.90 1,849,965 -0.81(-1.42%)
Feb 06, 2018 55.53 57.93 53.91 56.70 2,757,254 -1.17(-2.02%)
Feb 05, 2018 58.73 59.18 57.07 57.87 1,940,793 -1.33(-2.25%)
Feb 02, 2018 60.82 60.82 59.11 59.20 967,446 -1.84(-3.02%)
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.