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 (%)
Jan 31, 2018 65.98 66.20 64.49 64.65 830,056 -0.85(-1.30%)
Jan 30, 2018 66.03 66.03 64.92 65.50 908,395 -1.06(-1.59%)
Jan 29, 2018 65.59 67.06 64.77 66.56 1,565,505 -1.62(-2.38%)
Jan 26, 2018 68.08 68.23 67.39 68.18 825,241 -0.20(-0.29%)
Jan 25, 2018 67.91 68.45 67.11 68.38 907,187 +0.71(+1.05%)
Jan 24, 2018 66.74 67.71 66.51 67.67 1,185,718 +0.99(+1.48%)
Jan 23, 2018 64.90 66.85 64.59 66.68 1,184,247 +1.92(+2.96%)
Jan 22, 2018 65.93 65.93 64.09 64.76 799,095 +0.20(+0.31%)
Jan 19, 2018 65.08 65.33 63.87 64.56 875,141 -0.53(-0.81%)
Jan 18, 2018 63.93 65.37 63.62 65.09 897,595 +1.30(+2.04%)
Jan 17, 2018 63.98 64.40 63.59 63.79 733,196 +0.09(+0.14%)
Jan 16, 2018 64.92 64.92 63.28 63.70 624,443 -0.69(-1.07%)
Jan 12, 2018 64.39 64.39 64.39 0 +1.19(+1.88%)
Jan 11, 2018 63.05 63.57 62.91 63.20 627,125 +0.17(+0.27%)
Jan 10, 2018 63.72 63.03 771,836 -0.61(-0.96%)
Jan 09, 2018 64.30 64.54 63.56 63.64 570,791 -0.75(-1.16%)
Jan 08, 2018 64.46 64.63 63.73 64.39 752,995 -0.01(-0.02%)
Jan 05, 2018 65.00 65.11 63.92 64.40 999,499 -0.55(-0.85%)
Jan 04, 2018 66.14 66.44 64.84 64.95 854,283 -1.08(-1.64%)
Jan 03, 2018 65.65 66.40 65.47 66.03 486,420 +0.48(+0.73%)
Jan 02, 2018 65.00 66.28 64.73 65.55 1,010,426 +1.08(+1.68%)
Dec 29, 2017 64.47 64.47 64.47 0 -0.85(-1.30%)
Dec 28, 2017 65.53 65.53 64.88 65.32 430,542 -0.19(-0.29%)
Dec 27, 2017 65.38 65.73 65.33 65.51 403,717 +0.25(+0.38%)
Dec 26, 2017 64.89 65.58 64.88 65.26 381,832 +0.45(+0.69%)
Dec 22, 2017 65.68 65.68 64.69 64.81 729,034 -0.20(-0.31%)
Dec 21, 2017 63.80 65.54 63.56 65.01 1,556,677 +1.52(+2.39%)
Dec 20, 2017 63.69 63.72 62.87 63.49 701,669 +0.00(+0.00%)
Dec 19, 2017 62.15 64.44 61.65 63.49 1,884,578 +1.57(+2.54%)
Dec 18, 2017 61.42 62.11 61.26 61.92 800,726 +0.55(+0.90%)
Dec 15, 2017 60.98 61.66 60.85 61.37 970,233 +0.66(+1.09%)
Dec 14, 2017 61.08 61.39 60.59 60.71 384,268 -0.27(-0.44%)
Dec 13, 2017 60.46 61.43 60.16 60.98 397,848 +0.34(+0.56%)
Dec 12, 2017 60.19 60.69 59.59 60.64 582,016 +0.30(+0.50%)
Dec 11, 2017 60.46 60.78 59.79 60.34 671,199 +0.04(+0.07%)
Dec 08, 2017 60.59 60.65 59.84 60.30 509,490 -0.30(-0.50%)
Dec 07, 2017 60.01 60.79 59.24 60.60 542,793 +0.58(+0.97%)
Dec 06, 2017 60.78 61.52 59.67 60.02 717,765 -0.98(-1.61%)
Dec 05, 2017 60.81 61.53 60.42 61.00 848,951 +0.42(+0.69%)
Dec 04, 2017 59.00 61.05 58.98 60.58 1,479,543 +1.62(+2.75%)
Dec 01, 2017 59.77 59.84 58.61 58.96 860,489 -0.74(-1.24%)
Nov 30, 2017 58.43 59.71 58.16 59.70 848,504 +1.30(+2.23%)
Nov 29, 2017 57.00 58.47 57.00 58.40 732,234 +1.44(+2.53%)
Nov 28, 2017 56.34 56.99 56.23 56.96 333,688 +0.72(+1.28%)
Nov 27, 2017 56.22 56.45 55.81 56.24 453,507 +0.01(+0.02%)
Nov 24, 2017 56.12 56.60 56.03 56.23 517,589 -0.12(-0.21%)
Nov 22, 2017 56.58 56.69 56.02 56.35 441,553 -0.35(-0.62%)
Nov 21, 2017 57.29 57.46 56.55 56.70 470,356 -0.48(-0.84%)
Nov 20, 2017 57.63 57.63 56.92 57.18 657,627 -0.31(-0.54%)
Nov 17, 2017 57.61 57.88 57.07 57.49 981,123 -0.15(-0.26%)
Nov 16, 2017 57.42 58.13 57.01 57.64 770,624 +0.40(+0.70%)
Nov 15, 2017 57.01 57.53 56.55 57.24 614,502 +0.23(+0.40%)
Nov 14, 2017 56.46 57.17 56.20 57.01 1,056,487 +0.62(+1.10%)
Nov 13, 2017 56.56 56.96 56.27 56.39 787,357 -0.15(-0.27%)
Nov 10, 2017 56.47 56.77 56.18 56.54 813,478 +0.14(+0.25%)
Nov 09, 2017 55.67 56.56 55.60 56.40 916,852 +0.09(+0.16%)
Nov 08, 2017 58.46 59.19 55.75 56.31 2,991,445 -2.18(-3.73%)
Nov 07, 2017 58.48 58.62 58.00 58.49 919,826 +0.02(+0.03%)
Nov 06, 2017 59.09 59.09 58.39 58.47 697,659 -0.49(-0.83%)
Nov 03, 2017 58.44 59.16 58.14 58.96 1,468,085 +0.63(+1.08%)
Nov 02, 2017 59.11 59.41 57.92 58.33 1,247,734 -0.43(-0.73%)
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.