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 (%)
Nov 30, 2016 54.31 54.47 53.75 54.29 1,061,767 +0.10(+0.18%)
Nov 29, 2016 54.01 54.41 53.89 54.19 1,044,784 +0.43(+0.80%)
Nov 28, 2016 53.68 54.04 53.27 53.76 1,149,367 -0.23(-0.43%)
Nov 25, 2016 54.00 54.16 53.60 53.99 450,853 +0.04(+0.07%)
Nov 23, 2016 53.95 53.95 53.95 0 +0.49(+0.92%)
Nov 22, 2016 53.11 53.66 52.65 53.46 2,071,419 +0.61(+1.15%)
Nov 21, 2016 51.17 53.03 51.00 52.85 2,600,103 +1.95(+3.83%)
Nov 18, 2016 49.84 51.00 49.72 50.90 1,058,808 +0.99(+1.98%)
Nov 17, 2016 49.69 50.34 49.65 49.91 822,545 -0.26(-0.52%)
Nov 16, 2016 50.07 51.13 50.07 50.17 1,446,854 -0.09(-0.18%)
Nov 15, 2016 49.24 50.44 48.93 50.26 1,000,180 +1.10(+2.24%)
Nov 14, 2016 49.00 49.84 49.00 49.16 1,494,394 +0.31(+0.63%)
Nov 11, 2016 48.68 49.37 48.53 48.85 804,605 +0.12(+0.25%)
Nov 10, 2016 49.46 49.84 48.39 48.73 1,013,611 -0.80(-1.62%)
Nov 09, 2016 47.65 49.77 47.35 49.53 1,000,388 +1.36(+2.82%)
Nov 08, 2016 47.80 48.49 47.56 48.17 725,100 +0.17(+0.35%)
Nov 07, 2016 47.72 48.32 47.31 48.00 1,116,744 +1.22(+2.61%)
Nov 04, 2016 46.71 47.49 46.55 46.78 1,293,964 -0.02(-0.04%)
Nov 03, 2016 47.35 47.69 46.78 46.80 843,251 -0.54(-1.14%)
Nov 02, 2016 47.62 47.74 47.07 47.34 1,390,781 -0.30(-0.63%)
Nov 01, 2016 48.51 48.55 47.55 47.64 891,063 -0.72(-1.49%)
Oct 31, 2016 48.85 49.20 48.36 48.36 1,138,925 -0.63(-1.29%)
Oct 28, 2016 48.65 49.26 48.65 48.99 773,367 +0.23(+0.47%)
Oct 27, 2016 48.12 48.87 47.87 48.76 1,413,345 +0.89(+1.86%)
Oct 26, 2016 48.14 48.14 47.74 47.87 1,494,623 -0.30(-0.62%)
Oct 25, 2016 48.67 48.70 48.02 48.17 1,137,557 -0.72(-1.47%)
Oct 24, 2016 48.96 49.37 48.83 48.89 1,375,260 -0.04(-0.08%)
Oct 21, 2016 49.25 49.58 48.71 48.93 1,988,227 -0.45(-0.91%)
Oct 20, 2016 48.02 49.95 47.62 49.38 4,240,093 -1.62(-3.18%)
Oct 19, 2016 50.30 51.15 50.08 51.00 2,652,193 +0.94(+1.88%)
Oct 18, 2016 51.13 51.13 50.05 50.06 1,669,702 -0.60(-1.18%)
Oct 17, 2016 50.36 50.98 50.21 50.66 1,594,453 -0.67(-1.31%)
Oct 14, 2016 51.26 51.56 50.95 51.33 1,180,416 +0.48(+0.94%)
Oct 13, 2016 51.07 51.25 50.76 50.85 1,060,401 -0.48(-0.94%)
Oct 12, 2016 51.07 51.43 50.85 51.33 694,648 +0.32(+0.63%)
Oct 11, 2016 51.74 51.79 50.84 51.01 962,768 -0.71(-1.37%)
Oct 10, 2016 51.29 51.86 51.20 51.72 732,639 +0.72(+1.41%)
Oct 07, 2016 51.42 51.44 50.85 51.00 1,189,008 -0.26(-0.51%)
Oct 06, 2016 50.93 51.50 50.53 51.26 919,685 +0.35(+0.69%)
Oct 05, 2016 51.55 51.55 50.65 50.91 1,843,195 -0.43(-0.84%)
Oct 04, 2016 52.13 52.30 50.97 51.34 1,436,682 -0.44(-0.85%)
Oct 03, 2016 51.90 52.00 51.50 51.78 1,409,904 -0.30(-0.58%)
Sep 30, 2016 50.85 52.22 50.76 52.08 2,820,863 +1.40(+2.76%)
Sep 29, 2016 50.42 50.81 49.95 50.68 1,364,632 +0.26(+0.52%)
Sep 28, 2016 50.29 50.53 49.74 50.42 1,987,381 +0.11(+0.22%)
Sep 27, 2016 50.81 50.91 50.01 50.31 1,078,287 -0.33(-0.65%)
Sep 26, 2016 50.12 50.70 49.87 50.64 1,835,159 +0.53(+1.06%)
Sep 23, 2016 49.13 50.34 48.59 50.11 1,029,661 +0.71(+1.44%)
Sep 22, 2016 49.13 49.66 49.13 49.40 953,202 +0.42(+0.86%)
Sep 21, 2016 48.42 49.05 48.13 48.98 977,430 +0.69(+1.43%)
Sep 20, 2016 49.18 49.18 48.05 48.29 983,361 +0.58(+1.22%)
Sep 19, 2016 48.36 48.47 47.53 47.71 1,164,023 -0.34(-0.71%)
Sep 16, 2016 48.23 48.29 47.52 48.05 1,888,048 -0.32(-0.66%)
Sep 15, 2016 48.29 48.58 48.13 48.37 1,045,078 +0.13(+0.27%)
Sep 14, 2016 48.24 48.41 47.83 48.24 1,061,924 +0.09(+0.19%)
Sep 13, 2016 48.32 48.32 47.70 48.15 850,060 -0.26(-0.54%)
Sep 12, 2016 47.82 48.71 47.56 48.41 1,034,492 +0.55(+1.15%)
Sep 09, 2016 48.52 48.63 47.85 47.86 843,394 -0.79(-1.62%)
Sep 08, 2016 49.48 49.48 48.62 48.65 690,691 -0.86(-1.74%)
Sep 07, 2016 49.14 49.51 48.99 49.51 704,029 +0.30(+0.61%)
Sep 06, 2016 49.29 49.63 49.07 49.21 554,420 -0.14(-0.28%)
Sep 02, 2016 48.85 49.35 49.35 49.35 1,109,400 +0.76(+1.56%)
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.