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, 2012 24.92 25.42 24.84 25.04 1,970,564 +0.19(+0.76%)
Aug 30, 2012 24.88 25.06 24.57 24.85 2,967,702 -0.20(-0.79%)
Aug 29, 2012 25.20 25.34 24.97 25.05 2,995,201 +0.38(+1.53%)
Aug 27, 2012 24.39 24.91 24.27 24.67 3,878,478 +0.40(+1.63%)
Aug 24, 2012 24.20 24.45 24.03 24.27 2,268,167 +0.07(+0.28%)
Aug 23, 2012 24.61 24.65 24.01 24.21 3,794,147 -0.47(-1.92%)
Aug 22, 2012 25.40 25.44 24.52 24.68 4,487,834 -0.71(-2.81%)
Aug 21, 2012 26.12 26.16 24.68 25.39 4,419,560 -0.68(-2.60%)
Aug 20, 2012 26.60 26.65 25.83 26.07 1,787,729 -0.49(-1.84%)
Aug 17, 2012 26.75 26.86 26.46 26.56 2,298,467 -0.15(-0.55%)
Aug 16, 2012 26.57 26.82 26.54 26.71 1,516,325 +0.18(+0.68%)
Aug 15, 2012 26.32 26.62 26.09 26.53 1,822,479 +0.31(+1.18%)
Aug 14, 2012 26.25 26.43 26.08 26.22 1,818,943 +0.06(+0.23%)
Aug 13, 2012 26.20 26.30 25.96 26.16 2,641,351 +0.03(+0.13%)
Aug 10, 2012 26.30 26.35 25.94 26.12 17,797,564 -0.27(-1.01%)
Aug 09, 2012 26.35 26.53 26.16 26.39 1,655,362 -0.03(-0.10%)
Aug 08, 2012 26.25 26.63 26.17 26.41 1,474,012 +0.23(+0.89%)
Aug 07, 2012 25.82 26.32 25.80 26.18 1,124,025 +0.42(+1.64%)
Aug 06, 2012 25.61 25.91 25.52 25.76 1,757,951 +0.09(+0.33%)
Aug 03, 2012 25.66 26.21 25.54 25.67 1,158,644 +0.37(+1.46%)
Aug 02, 2012 25.10 25.40 24.62 25.31 2,268,797 -0.20(-0.78%)
Aug 01, 2012 26.15 26.29 25.41 25.50 1,579,962 -0.52(-2.01%)
Jul 31, 2012 26.41 26.63 25.96 26.03 1,715,432 -0.21(-0.82%)
Jul 30, 2012 25.92 26.59 25.70 26.24 2,482,051 +0.35(+1.36%)
Jul 27, 2012 26.21 26.43 25.79 25.89 2,611,763 -0.61(-2.30%)
Jul 26, 2012 27.66 27.72 25.18 26.50 6,321,053 -0.83(-3.05%)
Jul 25, 2012 27.20 27.51 27.02 27.33 2,206,004 +0.24(+0.89%)
Jul 24, 2012 27.36 27.94 26.65 27.09 1,574,934 -0.25(-0.91%)
Jul 23, 2012 27.98 28.15 27.13 27.34 2,839,295 -1.20(-4.22%)
Jul 20, 2012 29.35 29.41 27.57 28.55 2,700,516 -1.25(-4.18%)
Jul 19, 2012 29.34 29.80 29.27 29.79 961,030 +0.52(+1.79%)
Jul 18, 2012 29.49 29.49 28.80 29.27 1,290,244 -0.36(-1.22%)
Jul 17, 2012 29.71 30.38 29.58 29.63 1,802,816 -0.79(-2.60%)
Jul 16, 2012 29.91 31.04 29.87 30.42 1,864,805 +0.58(+1.96%)
Jul 13, 2012 29.28 30.10 29.23 29.84 1,108,531 +0.72(+2.48%)
Jul 12, 2012 29.23 29.42 28.82 29.11 2,228,903 +0.10(+0.36%)
Jul 11, 2012 29.14 29.28 28.74 29.01 1,348,508 -0.11(-0.38%)
Jul 10, 2012 29.23 29.56 28.76 29.12 2,469,948 -0.14(-0.47%)
Jul 09, 2012 29.57 29.93 29.24 29.26 985,682 -0.38(-1.28%)
Jul 06, 2012 29.49 29.65 29.25 29.64 545,985 -0.15(-0.49%)
Jul 05, 2012 29.51 29.95 29.40 29.78 989,249 +0.30(+1.02%)
Jul 03, 2012 29.44 29.51 29.13 29.48 542,332 +0.09(+0.32%)
Jul 02, 2012 29.61 29.68 29.16 29.39 1,140,628 -0.13(-0.44%)
Jun 29, 2012 29.70 29.70 28.89 29.52 2,232,692 +0.53(+1.84%)
Jun 28, 2012 29.67 29.80 28.72 28.98 2,296,936 -0.96(-3.21%)
Jun 27, 2012 30.82 30.91 29.40 29.95 1,871,854 -0.77(-2.52%)
Jun 26, 2012 30.17 30.85 30.13 30.72 1,650,811 +0.69(+2.29%)
Jun 25, 2012 29.53 30.06 29.04 30.03 1,263,440 +0.19(+0.63%)
Jun 22, 2012 30.33 30.64 29.60 29.84 7,433,722 -0.42(-1.39%)
Jun 21, 2012 31.42 31.51 30.08 30.27 2,602,842 -1.17(-3.72%)
Jun 20, 2012 31.73 31.73 31.12 31.43 1,482,378 -0.18(-0.57%)
Jun 19, 2012 31.09 31.82 31.01 31.61 2,496,317 +0.76(+2.45%)
Jun 18, 2012 29.90 31.05 29.67 30.86 2,033,750 +1.01(+3.37%)
Jun 15, 2012 29.91 30.27 29.41 29.85 1,405,368 -0.04(-0.14%)
Jun 14, 2012 29.22 30.02 29.10 29.90 1,507,763 +0.83(+2.87%)
Jun 13, 2012 29.02 29.60 28.80 29.06 1,650,934 +0.09(+0.33%)
Jun 12, 2012 28.47 29.26 28.37 28.97 1,484,782 +0.51(+1.78%)
Jun 11, 2012 28.80 29.40 28.41 28.46 2,105,318 -0.06(-0.21%)
Jun 08, 2012 27.69 28.55 27.47 28.52 846,827 +0.65(+2.34%)
Jun 07, 2012 28.37 28.37 27.82 27.87 751,747 -0.29(-1.04%)
Jun 06, 2012 27.74 28.25 27.60 28.16 799,875 +0.53(+1.93%)
Jun 05, 2012 27.27 27.70 26.92 27.63 843,648 +0.34(+1.23%)
Jun 04, 2012 27.08 27.52 26.66 27.29 1,083,382 +0.40(+1.50%)
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.