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 31, 2014 43.19 43.83 42.87 43.69 1,054,517 +0.68(+1.58%)
Mar 28, 2014 42.97 43.54 42.80 43.01 990,123 +0.43(+1.00%)
Mar 27, 2014 43.54 43.64 42.42 42.59 1,546,107 -0.98(-2.24%)
Mar 26, 2014 44.22 44.38 43.50 43.56 716,262 -0.45(-1.03%)
Mar 25, 2014 44.86 44.98 43.68 44.01 1,214,247 -0.66(-1.48%)
Mar 24, 2014 45.71 45.83 44.49 44.68 945,238 -0.83(-1.82%)
Mar 21, 2014 45.90 46.19 45.49 45.50 805,149 -0.07(-0.15%)
Mar 20, 2014 45.25 45.66 45.08 45.57 687,588 +0.09(+0.19%)
Mar 19, 2014 45.90 46.11 45.25 45.49 490,270 -0.37(-0.82%)
Mar 18, 2014 45.70 46.11 45.61 45.86 489,027 +0.17(+0.38%)
Mar 17, 2014 45.63 46.03 45.53 45.69 688,404 +0.19(+0.42%)
Mar 14, 2014 44.97 45.61 44.83 45.49 661,950 +0.49(+1.09%)
Mar 13, 2014 44.38 45.91 44.38 45.00 912,046 -0.66(-1.44%)
Mar 12, 2014 45.17 45.69 45.08 45.66 699,831 +0.24(+0.52%)
Mar 11, 2014 45.32 46.17 45.24 45.43 1,480,026 +0.23(+0.50%)
Mar 10, 2014 45.28 45.45 44.97 45.20 1,291,261 -0.22(-0.48%)
Mar 07, 2014 45.14 45.42 44.55 45.42 961,099 +0.64(+1.42%)
Mar 06, 2014 44.56 45.07 44.47 44.78 855,942 +0.23(+0.51%)
Mar 05, 2014 45.27 45.40 44.29 44.55 1,328,181 -0.69(-1.53%)
Mar 04, 2014 44.79 45.43 44.69 45.25 944,809 +0.67(+1.50%)
Mar 03, 2014 44.42 44.65 43.97 44.58 1,092,727 -0.21(-0.46%)
Feb 28, 2014 44.62 44.97 44.41 44.79 766,816 +0.08(+0.17%)
Feb 27, 2014 44.49 45.00 44.47 44.71 1,595,147 +0.23(+0.53%)
Feb 26, 2014 44.67 44.88 44.32 44.48 1,175,450 -0.15(-0.33%)
Feb 25, 2014 43.82 44.65 43.80 44.62 1,253,801 +0.77(+1.76%)
Feb 24, 2014 43.46 43.90 43.32 43.85 905,238 +0.49(+1.14%)
Feb 21, 2014 43.91 43.97 43.28 43.36 1,046,245 -0.42(-0.97%)
Feb 20, 2014 43.56 43.98 43.53 43.78 722,041 +0.29(+0.68%)
Feb 19, 2014 43.54 44.03 43.45 43.49 898,765 -0.18(-0.42%)
Feb 18, 2014 43.31 43.83 43.09 43.67 1,451,905 +0.54(+1.25%)
Feb 14, 2014 42.59 43.13 43.13 43.13 933,987 +0.47(+1.10%)
Feb 13, 2014 41.95 42.69 41.87 42.66 1,005,677 +0.39(+0.91%)
Feb 12, 2014 42.79 42.92 42.20 42.27 1,404,063 -0.33(-0.77%)
Feb 11, 2014 43.19 43.19 42.60 42.60 1,561,801 -0.59(-1.36%)
Feb 10, 2014 42.47 43.22 42.11 43.19 1,670,362 +0.73(+1.71%)
Feb 07, 2014 42.21 43.02 41.89 42.47 2,131,510 +0.09(+0.20%)
Feb 06, 2014 41.82 43.70 41.28 42.38 4,031,235 +1.38(+3.36%)
Feb 05, 2014 40.98 41.10 40.06 41.00 1,278,567 +0.02(+0.04%)
Feb 04, 2014 40.17 41.13 40.09 40.98 1,338,499 +1.07(+2.67%)
Feb 03, 2014 40.33 40.83 39.78 39.92 1,566,279 -0.42(-1.03%)
Jan 31, 2014 39.87 40.56 39.38 40.33 877,833 +0.28(+0.69%)
Jan 30, 2014 40.15 40.31 39.89 40.06 713,419 +0.23(+0.59%)
Jan 29, 2014 40.26 40.53 39.80 39.82 799,752 -0.74(-1.82%)
Jan 28, 2014 40.39 41.00 40.36 40.56 763,735 +0.20(+0.49%)
Jan 27, 2014 40.87 40.87 39.93 40.36 1,216,960 +0.04(+0.11%)
Jan 24, 2014 39.80 40.59 39.72 40.32 864,755 +0.33(+0.82%)
Jan 23, 2014 40.58 40.71 39.86 39.99 951,128 -0.87(-2.12%)
Jan 22, 2014 40.50 40.91 40.43 40.85 807,311 +0.27(+0.66%)
Jan 21, 2014 40.96 41.04 40.58 40.58 789,877 -0.07(-0.17%)
Jan 17, 2014 40.51 40.65 40.65 40.65 1,008,627 +0.00(+0.00%)
Jan 16, 2014 40.83 41.09 40.61 40.65 636,238 -0.31(-0.76%)
Jan 15, 2014 40.84 41.00 40.30 40.97 1,815,711 +0.12(+0.30%)
Jan 14, 2014 40.65 41.23 40.32 40.84 1,616,237 +0.62(+1.55%)
Jan 13, 2014 41.11 41.15 39.84 40.22 1,852,076 -0.48(-1.17%)
Jan 10, 2014 40.74 40.99 40.65 40.70 786,081 -0.03(-0.08%)
Jan 09, 2014 41.35 41.51 40.52 40.73 794,735 -0.46(-1.12%)
Jan 08, 2014 40.56 42.09 40.50 41.19 2,289,440 +0.70(+1.73%)
Jan 07, 2014 41.05 41.25 40.27 40.49 1,658,496 -0.40(-0.98%)
Jan 06, 2014 41.04 41.28 40.70 40.89 1,097,013 -0.23(-0.55%)
Jan 03, 2014 41.17 41.37 41.07 41.11 704,784 -0.13(-0.32%)
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.