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 (%)
Sep 28, 2018 73.81 74.52 73.51 73.72 731,300 -0.17(-0.23%)
Sep 27, 2018 74.46 74.91 73.59 73.89 836,036 -0.09(-0.12%)
Sep 26, 2018 74.48 76.20 73.72 73.98 1,198,237 +0.19(+0.26%)
Sep 25, 2018 73.36 74.08 72.99 73.79 864,257 +0.97(+1.33%)
Sep 24, 2018 73.13 73.24 72.25 72.82 1,082,475 -0.48(-0.65%)
Sep 21, 2018 74.32 74.58 73.18 73.30 852,800 -0.83(-1.12%)
Sep 20, 2018 74.45 75.10 73.48 74.13 460,871 +0.10(+0.14%)
Sep 19, 2018 73.79 74.35 73.72 74.03 427,743 +0.18(+0.24%)
Sep 18, 2018 73.12 73.92 73.02 73.85 523,392 +0.71(+0.97%)
Sep 17, 2018 74.13 74.28 73.12 73.14 840,799 -1.13(-1.52%)
Sep 14, 2018 75.47 75.76 74.20 74.27 845,400 -1.75(-2.30%)
Sep 13, 2018 76.56 76.75 75.90 76.02 424,906 -0.18(-0.24%)
Sep 12, 2018 75.94 76.45 75.21 76.20 560,198 +0.37(+0.49%)
Sep 11, 2018 76.19 77.13 75.78 75.83 757,094 -0.48(-0.63%)
Sep 10, 2018 76.60 76.95 76.21 76.31 556,476 -0.21(-0.27%)
Sep 07, 2018 75.81 76.64 75.69 76.52 688,300 +0.75(+0.99%)
Sep 06, 2018 75.60 76.03 75.37 75.77 708,326 +0.25(+0.33%)
Sep 05, 2018 76.14 76.70 75.05 75.52 834,815 -0.54(-0.71%)
Sep 04, 2018 73.08 76.12 73.08 76.06 2,655,939 +3.17(+4.35%)
Aug 31, 2018 72.89 72.89 72.89 0 +1.17(+1.63%)
Aug 30, 2018 71.80 71.96 71.22 71.72 364,593 -0.08(-0.11%)
Aug 29, 2018 72.24 72.42 71.77 71.80 513,285 -0.25(-0.35%)
Aug 28, 2018 71.57 72.19 71.41 72.05 522,653 +0.65(+0.91%)
Aug 27, 2018 71.68 71.95 71.20 71.40 310,040 -0.03(-0.04%)
Aug 24, 2018 71.36 71.89 71.20 71.43 293,200 -0.16(-0.22%)
Aug 23, 2018 71.68 71.81 71.46 71.59 280,548 -0.16(-0.22%)
Aug 22, 2018 71.43 71.94 71.43 71.75 267,674 +0.06(+0.08%)
Aug 21, 2018 72.53 72.95 71.61 71.69 632,647 -0.85(-1.17%)
Aug 20, 2018 72.60 72.71 72.23 72.54 388,146 +0.24(+0.33%)
Aug 17, 2018 72.37 72.53 72.04 72.30 465,600 -0.06(-0.08%)
Aug 16, 2018 72.55 72.83 72.16 72.36 372,289 +0.21(+0.29%)
Aug 15, 2018 71.86 72.50 71.16 72.15 377,450 -0.08(-0.11%)
Aug 14, 2018 70.77 72.33 70.44 72.23 513,281 +1.72(+2.44%)
Aug 13, 2018 71.54 71.54 70.04 70.51 674,261 -1.02(-1.43%)
Aug 10, 2018 71.52 71.98 71.25 71.53 879,800 -0.11(-0.15%)
Aug 09, 2018 71.40 72.18 71.23 71.64 750,471 +0.31(+0.43%)
Aug 08, 2018 70.85 71.47 70.54 71.33 919,258 +0.52(+0.73%)
Aug 07, 2018 70.54 71.03 70.54 70.81 651,567 +0.36(+0.51%)
Aug 06, 2018 70.25 71.02 70.23 70.45 841,029 -0.06(-0.09%)
Aug 03, 2018 70.54 70.85 70.02 70.51 708,600 -0.08(-0.11%)
Aug 02, 2018 69.34 70.77 69.34 70.59 1,041,166 +0.91(+1.31%)
Aug 01, 2018 69.42 69.86 68.80 69.68 608,775 +0.05(+0.07%)
Jul 31, 2018 68.88 69.82 68.77 69.63 1,019,730 +0.75(+1.09%)
Jul 30, 2018 69.43 69.68 68.55 68.88 875,803 -0.70(-1.01%)
Jul 27, 2018 70.53 71.66 69.45 69.58 1,209,800 -1.61(-2.26%)
Jul 26, 2018 72.35 69.68 71.19 1,638,814 +0.29(+0.41%)
Jul 25, 2018 71.00 71.50 70.82 70.90 1,106,091 -0.26(-0.37%)
Jul 24, 2018 72.64 72.64 70.66 71.16 2,068,754 -1.29(-1.78%)
Jul 23, 2018 73.49 72.25 72.45 982,357 -0.55(-0.75%)
Jul 20, 2018 72.30 73.31 72.17 73.00 1,433,489 +0.75(+1.04%)
Jul 19, 2018 72.03 72.98 71.58 72.25 1,390,682 +0.20(+0.28%)
Jul 18, 2018 72.16 72.95 71.60 72.05 1,373,231 -0.12(-0.17%)
Jul 17, 2018 71.60 72.37 71.59 72.17 683,278 +0.50(+0.70%)
Jul 16, 2018 71.69 71.89 71.26 71.67 585,198 +0.24(+0.34%)
Jul 13, 2018 71.43 746,771 +0.83(+1.18%)
Jul 12, 2018 71.39 71.50 70.46 70.60 905,394 -0.69(-0.97%)
Jul 11, 2018 71.00 71.43 70.12 71.29 1,092,398 +0.30(+0.42%)
Jul 10, 2018 70.75 71.28 70.57 70.99 1,139,715 +0.44(+0.62%)
Jul 09, 2018 71.00 71.09 70.37 70.55 883,836 +0.38(+0.54%)
Jul 06, 2018 68.87 70.40 68.87 70.17 861,066 +1.17(+1.70%)
Jul 05, 2018 68.85 69.18 68.50 69.00 652,895 +0.44(+0.64%)
Jul 03, 2018 68.56 68.56 68.56 0 -0.21(-0.31%)
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.