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, 2016 42.62 43.46 42.50 42.93 1,076,601 +0.17(+0.40%)
Mar 30, 2016 42.86 42.90 42.32 42.76 806,225 +0.14(+0.32%)
Mar 29, 2016 42.08 42.82 42.08 42.62 1,301,033 +0.46(+1.10%)
Mar 28, 2016 41.19 42.44 41.01 42.15 1,122,472 +0.91(+2.21%)
Mar 24, 2016 41.20 41.24 41.24 41.24 1,010,029 -0.19(-0.46%)
Mar 23, 2016 41.44 41.76 41.22 41.44 707,610 -0.40(-0.96%)
Mar 22, 2016 42.21 42.27 41.76 41.84 710,019 -0.48(-1.14%)
Mar 21, 2016 42.58 42.58 41.39 42.32 863,588 -0.04(-0.09%)
Mar 18, 2016 42.12 42.77 41.91 42.35 2,243,012 +0.56(+1.35%)
Mar 17, 2016 41.92 42.26 41.70 41.79 1,409,348 -0.25(-0.61%)
Mar 16, 2016 41.64 42.22 41.42 42.05 954,323 +0.17(+0.41%)
Mar 15, 2016 42.25 42.36 41.78 41.87 572,345 -0.50(-1.18%)
Mar 14, 2016 42.31 42.58 41.95 42.37 715,755 +0.08(+0.19%)
Mar 11, 2016 42.26 42.86 42.09 42.29 948,634 +0.46(+1.09%)
Mar 10, 2016 42.39 42.55 41.59 41.84 1,003,817 -0.28(-0.67%)
Mar 09, 2016 42.21 42.66 41.96 42.12 1,047,840 -0.09(-0.22%)
Mar 08, 2016 42.25 43.12 42.14 42.21 1,554,588 -0.54(-1.26%)
Mar 07, 2016 41.32 43.09 41.18 42.75 3,382,763 -1.06(-2.43%)
Mar 04, 2016 43.23 43.95 42.89 43.81 1,425,619 +0.62(+1.43%)
Mar 03, 2016 42.57 43.34 42.20 43.19 1,399,640 +0.51(+1.19%)
Mar 02, 2016 42.24 43.13 42.24 42.68 2,088,439 +0.59(+1.40%)
Mar 01, 2016 42.35 42.46 41.62 42.09 1,849,859 -0.03(-0.06%)
Feb 29, 2016 42.10 42.57 41.62 42.12 1,489,137 -0.07(-0.17%)
Feb 26, 2016 42.10 42.31 41.68 42.19 1,642,659 +0.42(+1.02%)
Feb 25, 2016 41.95 42.04 41.09 41.77 2,664,721 -0.04(-0.09%)
Feb 24, 2016 40.03 42.00 39.67 41.81 4,591,927 +1.70(+4.24%)
Feb 23, 2016 39.29 40.45 39.12 40.11 2,568,972 +0.84(+2.14%)
Feb 22, 2016 39.11 39.63 38.77 39.26 1,406,941 +0.54(+1.40%)
Feb 19, 2016 39.35 39.36 37.98 38.72 2,219,417 -0.67(-1.70%)
Feb 18, 2016 38.88 39.73 37.75 39.39 2,490,300 -0.40(-1.00%)
Feb 17, 2016 38.91 39.89 38.57 39.79 1,604,456 +0.97(+2.49%)
Feb 16, 2016 38.22 38.98 37.82 38.82 1,676,193 +0.88(+2.31%)
Feb 12, 2016 37.34 37.94 37.94 37.94 1,185,574 +0.93(+2.52%)
Feb 11, 2016 36.42 37.42 36.34 37.01 1,817,546 +0.33(+0.89%)
Feb 10, 2016 37.12 37.84 36.59 36.69 2,159,202 -0.24(-0.66%)
Feb 09, 2016 37.53 38.23 36.89 36.93 3,329,105 -0.64(-1.70%)
Feb 08, 2016 38.66 38.81 37.33 37.57 3,391,344 -1.31(-3.36%)
Feb 05, 2016 39.21 39.65 38.59 38.88 3,681,267 -0.33(-0.85%)
Feb 04, 2016 36.16 39.26 35.36 39.21 7,779,804 +2.26(+6.12%)
Feb 03, 2016 37.05 37.46 36.01 36.95 3,787,515 +0.03(+0.07%)
Feb 02, 2016 36.25 37.26 36.25 36.92 2,657,181 +0.33(+0.91%)
Feb 01, 2016 35.45 36.88 35.32 36.59 3,075,016 +0.99(+2.79%)
Jan 29, 2016 35.29 35.60 35.10 35.59 1,926,280 +0.33(+0.92%)
Jan 28, 2016 34.44 35.89 34.28 35.27 1,745,142 +1.15(+3.37%)
Jan 27, 2016 34.82 35.02 33.95 34.12 970,255 -0.75(-2.15%)
Jan 26, 2016 34.18 35.06 34.11 34.87 1,480,300 +0.59(+1.71%)
Jan 25, 2016 34.89 35.00 34.06 34.28 1,828,309 -0.48(-1.38%)
Jan 22, 2016 34.56 34.82 33.81 34.76 2,856,836 +0.23(+0.65%)
Jan 21, 2016 34.16 35.21 33.62 34.53 2,491,192 +0.35(+1.03%)
Jan 20, 2016 33.88 34.62 32.95 34.18 2,788,076 -0.06(-0.18%)
Jan 19, 2016 34.15 34.58 33.76 34.25 2,694,242 +0.01(+0.03%)
Jan 15, 2016 33.92 34.24 34.24 34.24 1,956,235 -0.24(-0.71%)
Jan 14, 2016 34.81 35.02 33.31 34.48 2,714,408 -0.21(-0.60%)
Jan 13, 2016 35.10 35.45 34.62 34.69 2,773,474 -0.34(-0.98%)
Jan 12, 2016 34.89 35.37 34.79 35.03 1,836,778 +0.05(+0.15%)
Jan 11, 2016 34.82 35.07 34.53 34.98 1,920,752 +0.37(+1.07%)
Jan 08, 2016 35.17 35.24 34.52 34.61 2,668,646 +0.00(+0.00%)
Jan 07, 2016 35.27 35.85 34.52 34.61 7,153,902 -1.75(-4.82%)
Jan 06, 2016 35.95 36.75 35.89 36.36 1,973,099 +0.03(+0.07%)
Jan 05, 2016 37.12 37.18 35.95 36.33 2,855,481 -0.69(-1.86%)
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.