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 28, 2017 55.01 55.33 54.72 55.01 1,220,740 -0.01(-0.02%)
Feb 27, 2017 54.52 55.13 54.46 55.02 809,407 +0.33(+0.60%)
Feb 24, 2017 54.62 54.93 54.43 54.69 870,895 -0.07(-0.13%)
Feb 23, 2017 54.70 54.89 54.48 54.76 1,171,568 +0.12(+0.22%)
Feb 22, 2017 54.36 54.96 54.36 54.64 1,099,102 -0.29(-0.53%)
Feb 21, 2017 55.00 55.47 54.40 54.93 2,267,248 -0.08(-0.15%)
Feb 17, 2017 55.01 55.01 55.01 0 +0.06(+0.11%)
Feb 16, 2017 55.23 55.54 54.56 54.95 1,278,378 -0.27(-0.49%)
Feb 15, 2017 55.60 55.65 54.79 55.22 1,175,352 -0.19(-0.34%)
Feb 14, 2017 54.48 55.56 54.48 55.41 1,293,375 +0.64(+1.17%)
Feb 13, 2017 56.11 56.30 54.73 54.77 1,570,606 -1.15(-2.06%)
Feb 10, 2017 54.20 56.10 54.14 55.92 3,499,654 +1.79(+3.31%)
Feb 09, 2017 53.62 55.98 53.50 54.13 5,926,640 +2.16(+4.16%)
Feb 08, 2017 51.26 52.59 51.20 51.97 2,864,726 +0.94(+1.84%)
Feb 07, 2017 51.15 51.32 50.87 51.03 1,473,580 -0.05(-0.10%)
Feb 06, 2017 51.53 51.74 51.02 51.08 1,041,984 -0.51(-0.99%)
Feb 03, 2017 50.86 51.93 50.86 51.59 1,114,216 +0.78(+1.54%)
Feb 02, 2017 50.84 51.02 50.57 50.81 873,790 -0.06(-0.12%)
Feb 01, 2017 52.02 52.02 50.54 50.87 1,095,031 -1.00(-1.93%)
Jan 31, 2017 51.98 52.24 51.23 51.87 1,021,753 -0.11(-0.21%)
Jan 30, 2017 51.69 52.23 51.46 51.98 886,086 +0.16(+0.31%)
Jan 27, 2017 51.77 51.88 51.28 51.82 960,607 +0.12(+0.23%)
Jan 26, 2017 52.02 52.29 51.70 51.70 938,298 -0.31(-0.60%)
Jan 25, 2017 51.81 52.64 51.81 52.01 561,641 +0.28(+0.54%)
Jan 24, 2017 51.59 52.00 51.45 51.73 748,955 +0.29(+0.56%)
Jan 23, 2017 51.02 51.51 50.70 51.44 1,062,802 +0.42(+0.82%)
Jan 20, 2017 50.91 51.15 50.71 51.02 536,661 +0.25(+0.49%)
Jan 19, 2017 51.22 51.46 50.60 50.77 655,136 -0.61(-1.19%)
Jan 18, 2017 51.25 51.44 50.85 51.38 813,738 +0.08(+0.16%)
Jan 17, 2017 51.72 51.82 51.05 51.30 684,482 -0.54(-1.04%)
Jan 13, 2017 51.84 51.84 51.84 0 +0.42(+0.82%)
Jan 12, 2017 51.05 51.51 50.54 51.42 1,579,134 +0.48(+0.94%)
Jan 11, 2017 51.24 51.34 50.26 50.94 2,444,982 -0.69(-1.34%)
Jan 10, 2017 51.83 52.37 51.44 51.63 2,063,555 -0.20(-0.39%)
Jan 09, 2017 51.40 52.05 51.23 51.83 829,416 +0.36(+0.70%)
Jan 06, 2017 51.96 52.21 51.15 51.47 2,238,730 -0.32(-0.62%)
Jan 05, 2017 52.62 53.14 51.44 51.79 2,277,811 -0.91(-1.73%)
Jan 04, 2017 51.77 52.77 51.54 52.70 1,860,237 +0.40(+0.76%)
Jan 03, 2017 52.72 52.82 51.75 52.30 1,796,937 -0.14(-0.27%)
Dec 30, 2016 52.44 52.44 52.44 0 -0.79(-1.48%)
Dec 29, 2016 53.27 53.60 53.07 53.23 502,743 +0.09(+0.17%)
Dec 28, 2016 53.51 53.74 52.76 53.14 663,464 -0.09(-0.17%)
Dec 27, 2016 53.49 53.67 53.16 53.23 666,207 -0.36(-0.67%)
Dec 23, 2016 53.59 53.59 53.59 0 -0.45(-0.83%)
Dec 22, 2016 54.76 54.76 53.70 54.04 986,984 -0.60(-1.10%)
Dec 21, 2016 54.55 55.20 54.48 54.64 1,042,718 -0.05(-0.09%)
Dec 20, 2016 54.97 55.83 54.56 54.69 870,268 +0.00(+0.00%)
Dec 19, 2016 55.64 55.84 54.37 54.69 1,804,012 -0.75(-1.35%)
Dec 16, 2016 53.55 56.13 53.50 55.44 5,349,435 +1.86(+3.47%)
Dec 15, 2016 53.57 53.95 53.10 53.58 696,047 +0.29(+0.54%)
Dec 14, 2016 53.61 53.94 53.17 53.29 847,390 -0.43(-0.80%)
Dec 13, 2016 53.34 53.96 52.91 53.72 723,410 +0.52(+0.98%)
Dec 12, 2016 53.97 54.11 52.69 53.20 914,850 -0.79(-1.46%)
Dec 09, 2016 54.35 54.51 53.75 53.99 893,740 -0.32(-0.59%)
Dec 08, 2016 54.28 54.70 54.00 54.31 638,652 +0.13(+0.24%)
Dec 07, 2016 53.62 54.22 53.29 54.18 739,306 +0.71(+1.33%)
Dec 06, 2016 53.18 53.57 52.79 53.47 935,380 +0.19(+0.36%)
Dec 05, 2016 54.41 54.73 53.02 53.28 1,400,005 -0.99(-1.82%)
Dec 02, 2016 53.94 54.67 53.94 54.27 683,133 -0.12(-0.22%)
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.