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 (%)
Dec 29, 2017 61.22 61.22 61.22 0 -0.81(-1.30%)
Dec 28, 2017 62.23 62.23 61.61 62.03 453,376 -0.18(-0.29%)
Dec 27, 2017 62.09 62.42 62.04 62.21 425,128 +0.24(+0.38%)
Dec 26, 2017 61.62 62.28 61.61 61.97 402,082 +0.43(+0.69%)
Dec 22, 2017 62.37 62.37 61.43 61.55 767,699 -0.19(-0.31%)
Dec 21, 2017 60.59 62.24 60.36 61.74 1,639,237 +1.44(+2.39%)
Dec 20, 2017 60.48 60.51 59.70 60.29 738,882 +0.00(+0.00%)
Dec 19, 2017 59.02 61.19 58.55 60.29 1,984,528 +1.49(+2.54%)
Dec 18, 2017 58.33 58.98 58.17 58.80 843,193 +0.52(+0.90%)
Dec 15, 2017 57.91 58.55 57.79 58.28 1,021,690 +0.63(+1.09%)
Dec 14, 2017 58.00 58.30 57.54 57.65 404,648 -0.26(-0.44%)
Dec 13, 2017 57.41 58.34 57.13 57.91 418,948 +0.32(+0.56%)
Dec 12, 2017 57.16 57.63 56.59 57.59 612,883 +0.28(+0.50%)
Dec 11, 2017 57.41 57.72 56.78 57.30 706,796 +0.04(+0.07%)
Dec 08, 2017 57.54 57.60 56.83 57.26 536,511 -0.28(-0.50%)
Dec 07, 2017 56.99 57.73 56.26 57.55 571,580 +0.55(+0.97%)
Dec 06, 2017 57.72 58.42 56.66 57.00 755,832 -0.93(-1.61%)
Dec 05, 2017 57.75 58.43 57.38 57.93 893,976 +0.40(+0.69%)
Dec 04, 2017 56.03 57.98 56.01 57.53 1,558,012 +1.54(+2.75%)
Dec 01, 2017 56.76 56.83 55.66 55.99 906,126 -0.70(-1.24%)
Nov 30, 2017 55.49 56.70 55.23 56.69 893,505 +1.23(+2.23%)
Nov 29, 2017 54.13 55.53 54.13 55.46 771,068 +1.37(+2.53%)
Nov 28, 2017 53.50 54.12 53.40 54.09 351,385 +0.68(+1.28%)
Nov 27, 2017 53.39 53.61 53.00 53.41 477,559 +0.01(+0.02%)
Nov 24, 2017 53.29 53.75 53.21 53.40 545,039 +0.19(+0.36%)
Nov 22, 2017 53.42 53.53 52.89 53.21 467,647 -0.33(-0.62%)
Nov 21, 2017 54.09 54.25 53.39 53.54 498,152 -0.45(-0.84%)
Nov 20, 2017 54.41 54.41 53.74 53.99 696,491 -0.29(-0.54%)
Nov 17, 2017 54.40 54.65 53.89 54.28 1,039,104 -0.14(-0.26%)
Nov 16, 2017 54.22 54.89 53.83 54.42 816,165 +0.38(+0.70%)
Nov 15, 2017 53.83 54.32 53.39 54.05 650,817 +0.22(+0.40%)
Nov 14, 2017 53.31 53.98 53.06 53.83 1,118,922 +0.59(+1.10%)
Nov 13, 2017 53.40 53.78 53.13 53.24 833,887 -0.14(-0.27%)
Nov 10, 2017 53.32 53.60 53.05 53.39 861,552 +0.13(+0.25%)
Nov 09, 2017 52.56 53.40 52.50 53.25 971,035 +0.08(+0.16%)
Nov 08, 2017 55.20 55.89 52.64 53.17 3,168,231 -2.06(-3.73%)
Nov 07, 2017 55.22 55.35 54.76 55.23 974,185 +0.02(+0.03%)
Nov 06, 2017 55.79 55.79 55.13 55.21 738,888 -0.46(-0.83%)
Nov 03, 2017 55.18 55.86 54.90 55.67 1,554,845 +0.59(+1.08%)
Nov 02, 2017 55.81 56.09 54.69 55.08 1,321,471 -0.41(-0.73%)
Nov 01, 2017 56.04 56.37 54.58 55.48 2,240,081 -0.29(-0.52%)
Oct 31, 2017 55.09 57.28 54.12 55.77 4,046,759 -0.02(-0.03%)
Oct 30, 2017 51.65 56.20 51.28 55.79 7,163,693 +4.03(+7.79%)
Oct 27, 2017 51.88 52.12 51.28 51.76 2,758,068 -0.76(-1.46%)
Oct 26, 2017 51.37 53.34 50.68 52.53 2,715,612 +0.23(+0.43%)
Oct 25, 2017 52.24 52.38 51.62 52.30 1,638,445 -0.36(-0.68%)
Oct 24, 2017 53.30 53.35 52.33 52.66 1,798,171 -0.83(-1.55%)
Oct 23, 2017 53.16 53.78 53.00 53.49 1,798,766 +0.04(+0.07%)
Oct 20, 2017 53.11 53.50 52.83 53.45 797,556 +0.61(+1.16%)
Oct 19, 2017 52.92 53.02 52.43 52.84 1,383,022 -0.23(-0.43%)
Oct 18, 2017 52.90 53.47 52.70 53.06 1,062,572 +0.27(+0.52%)
Oct 17, 2017 52.23 53.10 52.04 52.79 1,237,647 +0.54(+1.03%)
Oct 16, 2017 52.54 52.56 51.96 52.25 1,139,491 -0.12(-0.23%)
Oct 13, 2017 53.35 53.35 52.29 52.37 1,708,789 -1.02(-1.91%)
Oct 12, 2017 52.71 53.43 52.14 53.39 1,533,182 +0.61(+1.16%)
Oct 11, 2017 51.97 52.80 51.95 52.78 2,142,882 +0.61(+1.18%)
Oct 10, 2017 52.08 52.88 51.68 52.17 1,745,620 +0.24(+0.45%)
Oct 09, 2017 52.23 52.43 51.79 51.93 1,888,213 -0.49(-0.94%)
Oct 06, 2017 51.33 52.52 51.08 52.42 1,867,434 +1.15(+2.25%)
Oct 05, 2017 50.31 51.29 50.00 51.27 1,905,415 +0.99(+1.97%)
Oct 04, 2017 50.08 50.35 49.72 50.28 958,279 +0.16(+0.32%)
Oct 03, 2017 50.57 50.61 49.85 50.12 732,953 -0.36(-0.71%)
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.