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, 2017 51.73 51.75 50.79 51.03 1,442,338 -0.63(-1.23%)
Mar 30, 2017 51.20 51.72 51.09 51.67 981,076 +0.42(+0.82%)
Mar 29, 2017 50.63 51.54 50.54 51.25 2,303,425 -1.12(-2.14%)
Mar 28, 2017 51.99 52.58 51.80 52.37 1,248,255 +0.42(+0.81%)
Mar 27, 2017 51.64 51.99 51.40 51.95 1,209,867 -0.30(-0.57%)
Mar 24, 2017 52.49 52.56 50.87 52.25 2,476,462 -0.95(-1.79%)
Mar 23, 2017 54.02 54.53 53.15 53.20 1,997,002 -0.87(-1.61%)
Mar 22, 2017 53.32 54.11 53.15 54.07 1,417,874 +0.74(+1.38%)
Mar 21, 2017 53.19 53.42 52.76 53.33 1,214,595 +0.43(+0.81%)
Mar 20, 2017 52.83 53.11 52.55 52.90 1,048,818 +0.14(+0.27%)
Mar 17, 2017 52.11 52.98 51.98 52.76 1,560,012 +0.83(+1.60%)
Mar 16, 2017 51.37 52.13 51.27 51.93 1,826,142 +0.54(+1.05%)
Mar 15, 2017 50.83 51.67 50.56 51.39 955,548 +0.76(+1.49%)
Mar 14, 2017 50.47 50.73 50.30 50.63 442,927 +0.09(+0.18%)
Mar 13, 2017 50.33 50.59 50.03 50.54 632,907 +0.19(+0.37%)
Mar 10, 2017 50.23 50.53 50.05 50.35 552,039 +0.32(+0.63%)
Mar 09, 2017 50.28 50.47 49.93 50.03 920,806 -0.08(-0.16%)
Mar 08, 2017 49.86 50.44 49.79 50.12 731,567 +0.20(+0.41%)
Mar 07, 2017 50.25 50.28 49.88 49.91 743,310 -0.26(-0.52%)
Mar 06, 2017 50.43 50.63 49.94 50.17 1,251,405 -0.66(-1.30%)
Mar 03, 2017 51.54 51.54 50.67 50.83 769,936 -0.61(-1.19%)
Mar 02, 2017 51.51 51.77 51.24 51.44 873,559 -0.04(-0.07%)
Mar 01, 2017 51.26 51.58 50.96 51.48 1,246,111 +0.45(+0.87%)
Feb 28, 2017 51.03 51.33 50.77 51.03 1,315,829 -0.01(-0.02%)
Feb 27, 2017 50.58 51.14 50.52 51.04 872,455 +0.31(+0.60%)
Feb 24, 2017 50.67 50.96 50.50 50.74 938,733 -0.06(-0.13%)
Feb 23, 2017 50.75 50.92 50.54 50.80 1,262,827 +0.11(+0.22%)
Feb 22, 2017 50.43 50.99 50.43 50.69 1,184,716 -0.27(-0.53%)
Feb 21, 2017 51.03 51.46 50.47 50.96 2,443,855 -0.07(-0.15%)
Feb 17, 2017 51.03 51.03 51.03 0 +0.06(+0.11%)
Feb 16, 2017 51.24 51.53 50.62 50.98 1,377,957 -0.25(-0.49%)
Feb 15, 2017 51.58 51.63 50.83 51.23 1,266,906 -0.18(-0.34%)
Feb 14, 2017 50.54 51.54 50.54 51.41 1,394,122 +0.59(+1.17%)
Feb 13, 2017 52.06 52.23 50.77 50.81 1,692,948 -1.07(-2.06%)
Feb 10, 2017 50.28 52.05 50.23 51.88 3,772,260 +1.66(+3.31%)
Feb 09, 2017 49.75 51.93 49.63 50.22 6,388,296 +2.00(+4.16%)
Feb 08, 2017 47.56 48.79 47.50 48.21 3,087,874 +0.87(+1.84%)
Feb 07, 2017 47.45 47.61 47.19 47.34 1,588,364 -0.05(-0.10%)
Feb 06, 2017 47.81 48.00 47.34 47.39 1,123,149 -0.47(-0.99%)
Feb 03, 2017 47.18 48.18 47.18 47.86 1,201,008 +0.72(+1.54%)
Feb 02, 2017 47.17 47.33 46.92 47.14 941,854 -0.06(-0.12%)
Feb 01, 2017 48.26 48.26 46.89 47.19 1,180,328 -0.93(-1.93%)
Jan 31, 2017 48.22 48.46 47.52 48.12 1,101,342 -0.10(-0.21%)
Jan 30, 2017 47.95 48.46 47.74 48.22 955,107 +0.15(+0.31%)
Jan 27, 2017 48.03 48.13 47.57 48.08 1,035,433 +0.11(+0.23%)
Jan 26, 2017 48.26 48.51 47.96 47.96 1,011,386 -0.29(-0.60%)
Jan 25, 2017 48.07 48.84 48.07 48.25 605,390 +0.26(+0.54%)
Jan 24, 2017 47.86 48.24 47.73 47.99 807,294 +0.27(+0.56%)
Jan 23, 2017 47.33 47.78 47.04 47.72 1,145,589 +0.39(+0.82%)
Jan 20, 2017 47.23 47.45 47.05 47.33 578,464 +0.23(+0.49%)
Jan 19, 2017 47.52 47.74 46.94 47.10 706,167 -0.57(-1.19%)
Jan 18, 2017 47.55 47.72 47.18 47.67 877,124 +0.07(+0.16%)
Jan 17, 2017 47.98 48.08 47.36 47.59 737,799 -0.50(-1.04%)
Jan 13, 2017 48.09 48.09 48.09 0 +0.39(+0.82%)
Jan 12, 2017 47.36 47.79 46.89 47.70 1,702,140 +0.45(+0.94%)
Jan 11, 2017 47.54 47.63 46.63 47.26 2,635,434 -0.64(-1.34%)
Jan 10, 2017 48.08 48.59 47.72 47.90 2,224,296 -0.19(-0.39%)
Jan 09, 2017 47.69 48.28 47.53 48.08 894,023 +0.33(+0.70%)
Jan 06, 2017 48.21 48.44 47.45 47.75 2,413,116 -0.30(-0.62%)
Jan 05, 2017 48.82 49.30 47.72 48.05 2,455,241 -0.84(-1.73%)
Jan 04, 2017 48.03 48.96 47.82 48.89 2,005,140 +0.37(+0.76%)
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.