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 (%)
Dec 31, 2018 61.85 62.32 60.82 62.17 934,197 +0.68(+1.10%)
Dec 28, 2018 61.81 62.70 61.16 61.49 603,649 -0.01(-0.02%)
Dec 27, 2018 61.52 62.12 59.81 61.50 853,352 -0.81(-1.31%)
Dec 26, 2018 60.17 62.46 60.06 62.32 588,648 +2.27(+3.78%)
Dec 24, 2018 61.75 61.96 59.91 60.05 637,271 -2.29(-3.67%)
Dec 21, 2018 62.75 63.99 62.33 62.34 1,516,394 -0.24(-0.39%)
Dec 20, 2018 64.03 64.03 61.97 62.58 988,111 -1.63(-2.54%)
Dec 19, 2018 65.12 65.79 63.76 64.21 796,851 -0.62(-0.96%)
Dec 18, 2018 65.07 65.82 64.58 64.83 882,175 +0.14(+0.21%)
Dec 17, 2018 67.24 67.53 64.52 64.69 1,451,954 -2.64(-3.92%)
Dec 14, 2018 68.16 68.24 66.19 67.33 1,003,194 -1.32(-1.92%)
Dec 13, 2018 68.60 69.06 68.15 68.65 649,708 +0.13(+0.18%)
Dec 12, 2018 68.51 69.45 67.95 68.52 493,495 +0.69(+1.01%)
Dec 11, 2018 70.36 70.66 67.77 67.83 921,683 -1.83(-2.63%)
Dec 10, 2018 69.36 70.01 68.12 69.67 575,689 +0.21(+0.31%)
Dec 07, 2018 71.07 71.30 69.28 69.45 710,291 -1.79(-2.52%)
Dec 06, 2018 70.19 71.39 68.65 71.25 889,562 +0.34(+0.48%)
Dec 04, 2018 72.49 73.00 70.85 70.91 442,139 -1.61(-2.22%)
Dec 03, 2018 72.34 72.57 71.16 72.52 692,865 +0.77(+1.07%)
Nov 30, 2018 71.21 72.35 70.55 71.75 727,205 +0.47(+0.65%)
Nov 29, 2018 70.79 71.68 70.41 71.29 902,578 +0.49(+0.70%)
Nov 28, 2018 69.83 71.12 69.24 70.79 547,854 +1.37(+1.97%)
Nov 27, 2018 69.03 70.02 68.77 69.42 728,756 +0.07(+0.10%)
Nov 26, 2018 69.38 69.71 68.38 69.36 584,547 +0.52(+0.76%)
Nov 23, 2018 68.98 69.79 68.66 68.83 327,144 -0.30(-0.44%)
Nov 21, 2018 69.14 69.14 69.14 0 +0.25(+0.36%)
Nov 20, 2018 67.98 68.94 67.52 68.88 808,009 +0.13(+0.18%)
Nov 19, 2018 70.46 70.82 68.15 68.76 999,444 -1.89(-2.68%)
Nov 16, 2018 68.04 70.86 67.46 70.65 970,255 +1.66(+2.41%)
Nov 15, 2018 69.18 69.38 67.22 68.99 1,276,964 -0.82(-1.17%)
Nov 14, 2018 70.06 71.06 68.95 69.81 713,148 +0.04(+0.06%)
Nov 13, 2018 70.80 71.34 69.24 69.77 711,671 -1.04(-1.47%)
Nov 12, 2018 72.11 72.37 70.62 70.81 652,021 -1.08(-1.50%)
Nov 09, 2018 72.13 72.48 71.20 71.89 748,885 -0.25(-0.35%)
Nov 08, 2018 71.07 72.31 71.07 72.15 692,474 +1.01(+1.42%)
Nov 07, 2018 70.57 71.15 69.97 71.13 591,070 +0.75(+1.07%)
Nov 06, 2018 69.60 70.42 69.44 70.38 963,210 +0.92(+1.32%)
Nov 05, 2018 69.57 70.15 69.18 69.46 748,589 -0.12(-0.17%)
Nov 02, 2018 69.38 69.97 68.86 69.58 920,095 +0.38(+0.54%)
Nov 01, 2018 70.50 70.50 68.98 69.20 919,357 -0.81(-1.16%)
Oct 31, 2018 71.18 71.44 69.96 70.01 699,569 -0.73(-1.04%)
Oct 30, 2018 68.60 70.89 68.20 70.75 1,122,209 +2.39(+3.50%)
Oct 29, 2018 71.04 71.33 67.60 68.35 1,185,997 -1.83(-2.61%)
Oct 26, 2018 70.57 70.66 68.57 70.19 1,175,355 -0.93(-1.30%)
Oct 25, 2018 67.25 71.67 67.25 71.11 1,649,425 +3.24(+4.78%)
Oct 24, 2018 70.17 70.41 66.80 67.87 1,522,177 -2.14(-3.06%)
Oct 23, 2018 69.43 70.18 68.49 70.01 1,501,520 +0.08(+0.11%)
Oct 22, 2018 70.52 70.89 69.59 69.94 603,283 -0.12(-0.17%)
Oct 19, 2018 71.33 71.73 69.75 70.05 742,045 -0.96(-1.35%)
Oct 18, 2018 71.61 72.21 70.76 71.01 747,554 -0.79(-1.10%)
Oct 17, 2018 71.74 72.24 70.44 71.80 834,078 +0.21(+0.30%)
Oct 16, 2018 70.72 71.64 70.19 71.59 638,300 +0.99(+1.41%)
Oct 15, 2018 69.61 71.13 69.61 70.59 600,023 +1.12(+1.61%)
Oct 12, 2018 69.24 70.20 68.60 69.47 685,770 +1.01(+1.48%)
Oct 11, 2018 69.06 69.56 68.29 68.46 1,138,646 -1.05(-1.51%)
Oct 10, 2018 70.84 71.20 69.46 69.51 839,817 -1.31(-1.85%)
Oct 09, 2018 69.23 72.24 68.75 70.82 1,024,142 +1.80(+2.61%)
Oct 08, 2018 69.20 70.28 68.61 69.02 621,654 +0.19(+0.28%)
Oct 05, 2018 68.99 69.45 68.42 68.83 525,028 -0.14(-0.21%)
Oct 04, 2018 69.36 69.60 68.59 68.97 486,623 +0.41(+0.59%)
Oct 03, 2018 69.40 69.70 68.41 68.57 755,150 -0.60(-0.86%)
Oct 02, 2018 70.13 70.15 68.73 69.16 1,080,611 -1.04(-1.48%)
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.