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 (%)
Feb 29, 2016 46.56 47.08 46.02 46.58 1,346,609 -0.08(-0.17%)
Feb 26, 2016 46.56 46.79 46.09 46.66 1,485,437 +0.47(+1.02%)
Feb 25, 2016 46.39 46.49 45.44 46.19 2,409,675 -0.04(-0.09%)
Feb 24, 2016 44.27 46.44 43.87 46.23 4,152,424 +1.88(+4.24%)
Feb 23, 2016 43.45 44.73 43.26 44.35 2,323,090 +0.93(+2.14%)
Feb 22, 2016 43.25 43.82 42.87 43.42 1,272,280 +0.60(+1.40%)
Feb 19, 2016 43.51 43.53 42.00 42.82 2,006,992 -0.74(-1.70%)
Feb 18, 2016 43.00 43.93 41.75 43.56 2,251,948 -0.44(-1.00%)
Feb 17, 2016 43.03 44.11 42.65 44.00 1,450,890 +1.07(+2.49%)
Feb 16, 2016 42.27 43.11 41.82 42.93 1,515,761 +0.97(+2.31%)
Feb 12, 2016 41.29 41.96 41.96 41.96 1,072,100 +1.03(+2.52%)
Feb 11, 2016 40.27 41.38 40.19 40.93 1,643,585 +0.36(+0.89%)
Feb 10, 2016 41.05 41.85 40.46 40.57 1,952,540 -0.27(-0.66%)
Feb 09, 2016 41.50 42.28 40.79 40.84 3,010,469 -0.70(-1.70%)
Feb 08, 2016 42.75 42.92 41.28 41.55 3,066,751 -1.45(-3.36%)
Feb 05, 2016 43.36 43.85 42.68 42.99 3,328,925 -0.37(-0.85%)
Feb 04, 2016 39.99 43.41 39.10 43.36 7,035,182 +2.50(+6.12%)
Feb 03, 2016 40.97 41.43 39.82 40.86 3,425,004 +0.03(+0.07%)
Feb 02, 2016 40.09 41.20 40.09 40.83 2,402,857 +0.37(+0.91%)
Feb 01, 2016 39.20 40.78 39.06 40.46 2,780,700 +1.10(+2.79%)
Jan 29, 2016 39.02 39.37 38.81 39.36 1,741,912 +0.36(+0.92%)
Jan 28, 2016 38.09 39.69 37.91 39.00 1,578,111 +1.27(+3.37%)
Jan 27, 2016 38.51 38.73 37.54 37.73 877,390 -0.83(-2.15%)
Jan 26, 2016 37.80 38.77 37.72 38.56 1,338,618 +0.65(+1.71%)
Jan 25, 2016 38.58 38.70 37.66 37.91 1,653,318 -0.53(-1.38%)
Jan 22, 2016 38.22 38.50 37.39 38.44 2,583,402 +0.25(+0.65%)
Jan 21, 2016 37.78 38.94 37.18 38.19 2,252,755 +0.39(+1.03%)
Jan 20, 2016 37.47 38.28 36.44 37.80 2,521,223 -0.07(-0.18%)
Jan 19, 2016 37.76 38.24 37.33 37.87 2,436,370 +0.01(+0.03%)
Jan 15, 2016 37.51 37.86 37.86 37.86 1,769,000 -0.27(-0.71%)
Jan 14, 2016 38.49 38.73 36.84 38.13 2,454,606 -0.23(-0.60%)
Jan 13, 2016 38.82 39.20 38.28 38.36 2,508,019 -0.38(-0.98%)
Jan 12, 2016 38.58 39.11 38.47 38.74 1,660,976 +0.06(+0.16%)
Jan 11, 2016 38.50 38.78 38.19 38.68 1,736,913 +0.41(+1.07%)
Jan 08, 2016 38.89 38.97 38.17 38.27 2,413,224 +0.00(+0.00%)
Jan 07, 2016 39.00 39.65 38.17 38.27 6,469,186 -1.94(-4.82%)
Jan 06, 2016 39.75 40.64 39.69 40.21 1,784,250 +0.03(+0.07%)
Jan 05, 2016 41.05 41.12 39.76 40.18 2,582,177 -0.76(-1.86%)
Jan 04, 2016 41.90 42.02 40.22 40.94 3,063,802 -1.65(-3.87%)
Dec 31, 2015 42.55 42.59 42.59 42.59 951,200 -0.08(-0.19%)
Dec 30, 2015 42.08 42.79 41.76 42.67 817,125 -0.03(-0.07%)
Dec 29, 2015 42.07 42.78 41.88 42.70 886,606 +0.74(+1.76%)
Dec 28, 2015 42.33 42.43 41.79 41.96 1,234,315 -0.40(-0.94%)
Dec 24, 2015 42.16 42.36 42.36 42.36 520,100 +0.23(+0.55%)
Dec 23, 2015 42.74 43.30 42.07 42.13 1,961,307 -0.65(-1.52%)
Dec 22, 2015 43.05 43.35 42.46 42.78 1,212,734 -0.26(-0.60%)
Dec 21, 2015 43.07 43.29 42.68 43.04 2,104,875 +0.34(+0.80%)
Dec 18, 2015 42.90 43.24 42.58 42.70 2,881,456 -0.24(-0.56%)
Dec 17, 2015 43.34 43.62 42.81 42.94 1,879,859 -0.29(-0.67%)
Dec 16, 2015 42.60 43.25 42.44 43.23 1,450,489 +0.63(+1.48%)
Dec 15, 2015 42.17 42.70 41.98 42.60 2,040,488 +0.45(+1.07%)
Dec 14, 2015 42.60 42.66 41.50 42.15 2,201,909 -0.39(-0.92%)
Dec 11, 2015 41.98 42.60 41.53 42.54 1,319,295 +0.24(+0.57%)
Dec 10, 2015 42.44 42.49 41.95 42.30 1,445,265 -0.11(-0.26%)
Dec 09, 2015 42.27 43.15 42.25 42.41 1,709,466 -0.09(-0.21%)
Dec 08, 2015 42.02 42.80 41.90 42.50 2,336,524 +0.52(+1.24%)
Dec 07, 2015 41.21 42.07 40.94 41.98 1,119,491 +0.69(+1.67%)
Dec 04, 2015 41.17 41.56 40.89 41.29 1,013,151 +0.18(+0.44%)
Dec 03, 2015 41.66 41.78 40.81 41.11 1,701,029 -0.48(-1.15%)
Dec 02, 2015 41.99 42.20 41.47 41.59 1,447,586 -0.11(-0.26%)
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.