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 (%)
Mar 30, 2012 25.61 25.88 25.24 25.86 14,463,278 +0.02(+0.07%)
Mar 29, 2012 25.31 26.21 25.16 25.84 3,060,959 +0.10(+0.40%)
Mar 28, 2012 26.02 26.19 25.52 25.74 1,305,481 -0.38(-1.45%)
Mar 27, 2012 26.17 26.51 25.97 26.11 785,256 -0.19(-0.72%)
Mar 26, 2012 26.58 26.65 26.21 26.30 846,287 -0.12(-0.46%)
Mar 23, 2012 26.73 26.77 26.12 26.42 871,591 -0.30(-1.13%)
Mar 22, 2012 26.47 26.83 26.43 26.72 649,732 +0.04(+0.15%)
Mar 21, 2012 26.77 26.87 25.98 26.68 1,587,301 -0.11(-0.40%)
Mar 20, 2012 26.82 26.93 26.49 26.79 1,272,898 -0.27(-0.98%)
Mar 19, 2012 26.60 27.08 26.38 27.06 1,257,964 -0.37(-1.35%)
Mar 16, 2012 27.54 27.76 27.25 27.43 1,100,905 -0.11(-0.41%)
Mar 15, 2012 27.61 27.67 27.40 27.54 641,183 -0.01(-0.03%)
Mar 14, 2012 27.86 27.88 27.08 27.55 996,472 -0.09(-0.34%)
Mar 13, 2012 27.22 27.66 26.87 27.64 1,250,031 +0.78(+2.91%)
Mar 12, 2012 26.35 27.44 26.35 26.86 1,930,404 +0.64(+2.43%)
Mar 09, 2012 26.27 26.85 26.12 26.23 1,718,765 +0.28(+1.06%)
Mar 08, 2012 25.10 26.10 25.03 25.95 1,648,188 +0.88(+3.50%)
Mar 07, 2012 24.93 25.10 24.69 25.07 826,928 +0.64(+2.60%)
Mar 06, 2012 24.94 24.95 24.21 24.44 760,016 -0.58(-2.34%)
Mar 05, 2012 25.04 25.34 25.00 25.02 691,054 +0.08(+0.31%)
Mar 02, 2012 25.06 25.33 24.91 24.94 326,761 -0.14(-0.55%)
Mar 01, 2012 25.06 25.36 24.64 25.08 952,458 +0.12(+0.48%)
Feb 29, 2012 25.39 25.63 24.89 24.96 896,146 -0.43(-1.69%)
Feb 28, 2012 25.13 25.42 24.93 25.39 782,243 +0.24(+0.96%)
Feb 27, 2012 25.18 25.50 24.63 25.15 1,285,857 +0.03(+0.14%)
Feb 24, 2012 25.29 25.29 24.93 25.12 1,018,688 -0.21(-0.81%)
Feb 23, 2012 25.37 25.45 24.91 25.32 1,194,194 +0.05(+0.20%)
Feb 22, 2012 25.43 25.57 25.13 25.27 932,573 -0.21(-0.81%)
Feb 21, 2012 25.70 25.73 25.18 25.48 854,077 -0.06(-0.24%)
Feb 17, 2012 25.17 25.87 25.16 25.54 949,961 +0.49(+1.96%)
Feb 16, 2012 24.63 25.18 24.44 25.05 1,142,745 +0.41(+1.67%)
Feb 15, 2012 24.67 24.87 24.21 24.63 1,418,947 +0.08(+0.32%)
Feb 14, 2012 24.26 24.62 23.83 24.56 963,333 +0.24(+0.99%)
Feb 13, 2012 24.17 24.44 23.98 24.32 855,498 +0.22(+0.93%)
Feb 10, 2012 24.23 24.39 23.80 24.09 1,197,883 -0.34(-1.37%)
Feb 09, 2012 24.50 24.67 23.52 24.43 2,905,118 -0.51(-2.03%)
Feb 08, 2012 25.12 25.12 24.44 24.94 1,621,011 +0.18(+0.73%)
Feb 07, 2012 24.83 25.00 24.58 24.76 1,058,890 +0.03(+0.14%)
Feb 06, 2012 24.82 24.88 24.57 24.72 808,927 +0.00(+0.00%)
Feb 03, 2012 24.02 24.73 24.02 24.72 675,032 +0.77(+3.19%)
Feb 02, 2012 23.96 24.06 23.56 23.96 671,239 -0.10(-0.43%)
Feb 01, 2012 23.97 24.10 23.57 24.06 860,571 +0.29(+1.23%)
Jan 31, 2012 23.97 23.97 23.38 23.77 717,499 -0.05(-0.22%)
Jan 30, 2012 23.60 23.99 23.47 23.82 583,325 +0.09(+0.36%)
Jan 27, 2012 23.61 24.07 23.44 23.73 1,767,329 +0.03(+0.11%)
Jan 26, 2012 23.52 23.82 23.29 23.71 680,582 -0.04(-0.18%)
Jan 25, 2012 22.92 23.82 22.78 23.75 1,012,849 +0.76(+3.29%)
Jan 24, 2012 21.93 23.04 21.93 22.99 718,132 +0.90(+4.09%)
Jan 23, 2012 22.61 22.66 21.99 22.09 1,215,455 -0.71(-3.13%)
Jan 20, 2012 23.38 23.38 22.73 22.80 854,910 -0.59(-2.53%)
Jan 19, 2012 22.95 23.45 22.88 23.40 778,512 +0.46(+1.99%)
Jan 18, 2012 22.57 22.96 22.29 22.94 464,664 +0.34(+1.48%)
Jan 17, 2012 22.43 22.69 22.36 22.61 418,055 +0.31(+1.39%)
Jan 13, 2012 22.35 22.88 22.06 22.30 1,287,167 -0.20(-0.88%)
Jan 12, 2012 22.31 22.52 21.88 22.49 1,230,449 +0.27(+1.20%)
Jan 11, 2012 21.79 22.33 21.76 22.23 776,304 +0.38(+1.73%)
Jan 10, 2012 21.89 22.06 21.72 21.85 482,788 +0.18(+0.83%)
Jan 09, 2012 21.92 21.99 21.66 21.67 561,949 -0.22(-1.02%)
Jan 06, 2012 21.70 21.90 21.42 21.89 709,625 +0.26(+1.19%)
Jan 05, 2012 21.54 21.70 20.93 21.64 1,208,977 +0.38(+1.78%)
Jan 04, 2012 21.75 21.92 21.21 21.26 1,311,897 -0.21(-1.00%)
Dec 30, 2011 21.66 21.70 21.45 21.47 346,882 -0.20(-0.91%)
Dec 29, 2011 21.26 21.70 21.06 21.67 690,959 +0.56(+2.65%)
Dec 28, 2011 21.82 21.82 21.07 21.11 601,905 -0.28(-1.33%)
Dec 27, 2011 21.45 21.70 21.23 21.39 451,223 -0.07(-0.32%)
Dec 23, 2011 21.01 21.49 20.98 21.46 843,835 +0.24(+1.13%)
Dec 21, 2011 21.33 21.35 21.06 21.22 440,869 -0.17(-0.80%)
Dec 20, 2011 21.28 21.44 21.19 21.39 482,379 +0.24(+1.14%)
Dec 19, 2011 21.24 21.62 21.02 21.15 717,247 +0.03(+0.12%)
Dec 16, 2011 21.15 21.27 20.86 21.13 1,122,631 +0.11(+0.53%)
Dec 15, 2011 20.81 21.19 19.98 21.02 1,521,259 +0.21(+1.03%)
Dec 14, 2011 21.36 21.64 20.57 20.80 2,016,586 -0.58(-2.73%)
Dec 13, 2011 21.87 22.08 21.27 21.39 1,360,611 -0.26(-1.19%)
Dec 12, 2011 21.56 21.71 21.39 21.64 862,949 -0.09(-0.40%)
Dec 09, 2011 21.64 22.13 21.49 21.73 815,831 +0.05(+0.24%)
Dec 08, 2011 21.60 21.92 21.53 21.68 1,378,157 -0.05(-0.24%)
Dec 07, 2011 21.82 21.90 21.38 21.73 729,479 -0.29(-1.33%)
Dec 06, 2011 21.68 22.04 21.49 22.02 1,658,207 +0.24(+1.10%)
Dec 05, 2011 21.66 21.88 21.28 21.78 2,133,098 +0.51(+2.38%)
Dec 02, 2011 21.49 21.49 20.98 21.27 1,540,543 -0.21(-1.00%)
Dec 01, 2011 21.62 21.82 21.42 21.49 630,559 -0.26(-1.19%)
Nov 30, 2011 21.90 22.00 21.59 21.75 1,884,202 +0.13(+0.60%)
Nov 29, 2011 21.70 21.72 21.29 21.62 1,123,922 +0.09(+0.40%)
Nov 28, 2011 21.70 21.81 21.30 21.53 1,507,268 +0.35(+1.66%)
Nov 25, 2011 21.25 21.55 21.06 21.18 411,622 -0.07(-0.32%)
Nov 23, 2011 21.51 21.70 20.90 21.25 2,345,329 -0.46(-2.14%)
Nov 22, 2011 21.51 21.91 21.32 21.71 1,469,320 +0.07(+0.32%)
Nov 21, 2011 21.33 21.74 21.27 21.64 1,724,801 -0.05(-0.24%)
Nov 18, 2011 21.94 22.02 21.49 21.70 1,835,905 -0.28(-1.29%)
Nov 17, 2011 21.96 22.11 21.60 21.98 14,996,287 -0.04(-0.19%)
Nov 16, 2011 21.75 22.21 21.54 22.02 1,327,432 +0.08(+0.35%)
Nov 15, 2011 22.12 22.36 21.76 21.94 956,976 -0.16(-0.74%)
Nov 14, 2011 22.05 22.56 21.27 22.11 1,535,579 -0.16(-0.73%)
Nov 11, 2011 22.76 22.80 22.22 22.27 386,664 -0.20(-0.88%)
Nov 10, 2011 22.67 22.98 22.39 22.47 524,890 -0.26(-1.13%)
Nov 09, 2011 22.83 23.16 22.54 22.73 627,693 -0.40(-1.71%)
Nov 08, 2011 22.67 23.20 22.39 23.12 618,675 +0.64(+2.87%)
Nov 07, 2011 22.28 22.52 21.92 22.48 331,205 +0.11(+0.50%)
Nov 04, 2011 22.52 22.74 22.23 22.37 733,116 -0.10(-0.46%)
Nov 03, 2011 22.39 22.98 22.27 22.47 992,717 -0.12(-0.53%)
Nov 02, 2011 23.30 23.53 22.57 22.59 875,558 -0.55(-2.38%)
Nov 01, 2011 23.68 24.06 22.86 23.14 2,006,276 -1.88(-7.52%)
Oct 31, 2011 24.45 25.73 23.46 25.02 1,154,757 +1.05(+4.37%)
Oct 28, 2011 24.18 24.74 23.92 23.97 456,636 -0.18(-0.75%)
Oct 27, 2011 24.92 24.93 24.12 24.15 900,728 -0.40(-1.61%)
Oct 26, 2011 23.78 24.75 23.78 24.55 466,724 +0.08(+0.32%)
Oct 25, 2011 24.44 24.58 24.07 24.47 355,947 -0.10(-0.42%)
Oct 24, 2011 23.92 24.76 23.82 24.57 439,783 +0.70(+2.92%)
Oct 21, 2011 24.23 24.29 23.74 23.88 258,456 -0.18(-0.75%)
Oct 20, 2011 23.63 24.39 23.55 24.06 409,241 +0.34(+1.41%)
Oct 19, 2011 23.66 23.80 23.33 23.72 369,568 +0.17(+0.73%)
Oct 18, 2011 23.68 23.80 23.15 23.55 464,421 -0.09(-0.36%)
Oct 17, 2011 24.10 24.27 23.38 23.64 313,796 -0.45(-1.86%)
Oct 14, 2011 23.98 24.38 23.38 24.08 476,578 +0.35(+1.48%)
Oct 13, 2011 23.29 23.90 23.21 23.73 301,733 +0.40(+1.73%)
Oct 12, 2011 23.22 23.57 23.10 23.33 377,108 +0.17(+0.74%)
Oct 11, 2011 23.34 23.59 23.10 23.16 364,531 -0.12(-0.52%)
Oct 10, 2011 23.64 23.96 22.81 23.28 746,600 +0.08(+0.33%)
Oct 07, 2011 24.39 24.49 23.10 23.20 580,933 -1.07(-4.43%)
Oct 06, 2011 24.28 24.68 23.62 24.27 601,456 -0.15(-0.63%)
Oct 05, 2011 24.27 24.53 23.66 24.43 687,050 +0.28(+1.14%)
Oct 04, 2011 22.37 24.16 22.18 24.15 725,433 +1.30(+5.68%)
Oct 03, 2011 23.55 23.91 22.58 22.86 767,868 -0.95(-4.01%)
Sep 30, 2011 23.48 24.35 22.92 23.81 2,700,413 -0.30(-1.25%)
Sep 29, 2011 25.08 25.27 23.35 24.11 747,387 -0.59(-2.40%)
Sep 28, 2011 24.76 25.04 24.17 24.70 686,343 -0.14(-0.55%)
Sep 27, 2011 25.43 25.66 24.44 24.84 941,992 -0.24(-0.96%)
Sep 26, 2011 24.39 25.23 24.33 25.08 1,156,666 +0.81(+3.33%)
Sep 23, 2011 23.48 24.44 23.16 24.27 671,694 +0.79(+3.37%)
Sep 22, 2011 22.87 23.96 22.31 23.48 1,195,217 -0.84(-3.46%)
Sep 21, 2011 24.28 24.83 24.07 24.33 902,466 +0.27(+1.14%)
Sep 20, 2011 23.59 24.84 23.29 24.05 1,269,972 +0.44(+1.86%)
Sep 19, 2011 22.70 24.19 22.46 23.61 972,294 +0.52(+2.27%)
Sep 16, 2011 22.49 23.15 22.18 23.09 747,108 +0.70(+3.13%)
Sep 15, 2011 22.18 22.56 22.00 22.39 509,120 +0.28(+1.26%)
Sep 14, 2011 21.64 22.24 21.61 22.11 686,070 +0.37(+1.70%)
Sep 13, 2011 21.78 22.09 21.57 21.74 406,628 +0.09(+0.44%)
Sep 12, 2011 21.49 22.19 21.49 21.64 545,971 +0.07(+0.32%)
Sep 09, 2011 22.38 22.38 21.49 21.57 915,958 -0.77(-3.46%)
Sep 08, 2011 22.74 22.95 22.24 22.35 839,238 -0.71(-3.09%)
Sep 07, 2011 23.28 23.46 22.89 23.06 830,536 -0.16(-0.70%)
Sep 06, 2011 22.12 23.41 21.88 23.23 1,766,073 +0.02(+0.07%)
Sep 02, 2011 23.19 23.79 22.78 23.21 1,135,217 +0.09(+0.41%)
Sep 01, 2011 22.53 24.02 22.36 23.11 1,955,068 +0.47(+2.09%)
Aug 31, 2011 22.90 22.98 22.28 22.64 608,183 -0.12(-0.53%)
Aug 30, 2011 22.19 23.19 22.18 22.76 455,864 +0.24(+1.07%)
Aug 29, 2011 22.35 22.68 21.96 22.52 710,324 -0.07(-0.30%)
Aug 26, 2011 22.52 22.59 22.19 22.59 313,674 +0.07(+0.31%)
Aug 25, 2011 22.78 22.78 21.92 22.52 469,690 -0.11(-0.49%)
Aug 24, 2011 22.22 22.72 22.08 22.63 433,861 +0.24(+1.07%)
Aug 23, 2011 22.78 22.78 21.59 22.39 812,369 +0.34(+1.52%)
Aug 22, 2011 23.06 23.07 21.66 22.06 527,623 -0.09(-0.43%)
Aug 19, 2011 22.85 23.55 21.92 22.15 1,011,963 -0.95(-4.13%)
Aug 18, 2011 23.23 23.63 22.71 23.10 658,771 -0.66(-2.78%)
Aug 17, 2011 23.57 23.85 23.29 23.77 622,372 +0.38(+1.62%)
Aug 16, 2011 22.77 23.45 22.48 23.39 491,952 +0.50(+2.18%)
Aug 15, 2011 23.63 23.64 22.61 22.89 434,780 +0.03(+0.11%)
Aug 12, 2011 23.45 23.64 22.64 22.86 809,596 -0.54(-2.31%)
Aug 11, 2011 24.02 24.02 23.04 23.41 1,067,541 -0.12(-0.51%)
Aug 10, 2011 23.89 24.50 23.10 23.53 1,648,392 -0.05(-0.22%)
Aug 09, 2011 22.73 24.06 22.13 23.58 2,058,232 +1.49(+6.73%)
Aug 08, 2011 21.49 22.78 21.49 22.09 1,913,381 -1.01(-4.35%)
Aug 05, 2011 23.63 23.64 22.00 23.10 2,141,959 +1.16(+5.29%)
Aug 04, 2011 22.77 22.77 21.57 21.94 2,741,488 -0.92(-4.02%)
Aug 03, 2011 23.64 24.04 22.13 22.86 3,333,730 -1.01(-4.21%)
Aug 02, 2011 25.67 25.68 23.59 23.86 2,888,984 -1.63(-6.41%)
Aug 01, 2011 26.96 27.45 24.33 25.49 3,666,545 +0.63(+2.52%)
Jul 29, 2011 24.92 25.10 24.08 24.87 2,560,309 +0.46(+1.90%)
Jul 28, 2011 25.11 26.21 23.29 24.40 8,633,874 +0.46(+1.94%)
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.