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 (%)
Jan 31, 2014 46.00 46.80 45.43 46.53 760,925 +0.32(+0.69%)
Jan 30, 2014 46.32 46.50 46.02 46.21 618,407 +0.27(+0.59%)
Jan 29, 2014 46.44 46.76 45.92 45.94 693,243 -0.85(-1.82%)
Jan 28, 2014 46.60 47.30 46.56 46.79 662,022 +0.23(+0.49%)
Jan 27, 2014 47.15 47.15 46.06 46.56 1,054,887 +0.05(+0.11%)
Jan 24, 2014 45.92 46.83 45.82 46.51 749,589 +0.38(+0.82%)
Jan 23, 2014 46.81 46.96 45.98 46.13 824,459 -1.00(-2.12%)
Jan 22, 2014 46.72 47.20 46.64 47.13 699,795 +0.31(+0.66%)
Jan 21, 2014 47.25 47.35 46.81 46.82 684,683 -0.08(-0.17%)
Jan 17, 2014 46.73 46.90 46.90 46.90 874,300 +0.00(+0.00%)
Jan 16, 2014 47.10 47.40 46.85 46.90 551,505 -0.36(-0.76%)
Jan 15, 2014 47.12 47.30 46.49 47.26 1,573,898 +0.14(+0.30%)
Jan 14, 2014 46.89 47.57 46.52 47.12 1,400,989 +0.72(+1.55%)
Jan 13, 2014 47.43 47.47 45.96 46.40 1,605,420 -0.55(-1.17%)
Jan 10, 2014 47.00 47.29 46.90 46.95 681,392 -0.04(-0.09%)
Jan 09, 2014 47.70 47.89 46.75 46.99 688,894 -0.53(-1.12%)
Jan 08, 2014 46.79 48.56 46.72 47.52 1,984,536 +0.81(+1.73%)
Jan 07, 2014 47.36 47.59 46.46 46.71 1,437,620 -0.46(-0.98%)
Jan 06, 2014 47.35 47.62 46.95 47.17 950,915 -0.26(-0.55%)
Jan 03, 2014 47.50 47.72 47.38 47.43 610,922 -0.15(-0.32%)
Jan 02, 2014 48.35 48.45 47.34 47.58 960,125 -0.62(-1.29%)
Dec 31, 2013 48.37 48.20 48.20 48.20 364,400 +0.02(+0.04%)
Dec 30, 2013 47.58 48.30 47.58 48.18 419,638 +0.43(+0.90%)
Dec 27, 2013 48.60 48.60 47.72 47.75 418,074 -0.69(-1.42%)
Dec 26, 2013 48.19 48.59 48.02 48.44 419,154 +0.53(+1.11%)
Dec 24, 2013 47.96 48.16 47.85 47.91 206,208 -0.01(-0.02%)
Dec 23, 2013 47.86 48.54 47.69 47.92 798,111 +0.31(+0.65%)
Dec 20, 2013 47.31 47.70 47.10 47.61 1,275,188 +0.57(+1.21%)
Dec 19, 2013 46.93 47.27 46.75 47.04 600,689 -0.07(-0.15%)
Dec 18, 2013 46.78 47.15 46.23 47.11 689,471 +0.41(+0.88%)
Dec 17, 2013 46.87 46.90 46.59 46.70 596,549 -0.08(-0.17%)
Dec 16, 2013 46.90 47.00 46.55 46.78 745,073 +0.24(+0.52%)
Dec 13, 2013 46.25 46.64 45.90 46.54 941,656 +0.21(+0.45%)
Dec 12, 2013 46.31 46.70 46.24 46.33 653,623 -0.11(-0.24%)
Dec 11, 2013 47.51 47.60 46.36 46.44 1,120,200 -0.87(-1.84%)
Dec 10, 2013 47.73 47.90 47.10 47.31 588,262 -0.52(-1.09%)
Dec 09, 2013 48.65 48.82 47.76 47.83 687,919 -0.77(-1.58%)
Dec 06, 2013 48.60 48.75 48.15 48.60 0 +0.15(+0.31%)
Dec 05, 2013 48.32 48.72 48.20 48.45 0 -0.04(-0.08%)
Dec 04, 2013 48.25 48.84 48.11 48.49 0 +0.02(+0.04%)
Dec 03, 2013 48.00 48.60 47.86 48.47 1,525,783 +0.01(+0.02%)
Dec 02, 2013 48.95 49.17 48.38 48.46 0 -0.52(-1.06%)
Nov 29, 2013 49.46 49.48 48.92 48.98 0 -0.24(-0.49%)
Nov 27, 2013 48.67 49.36 48.52 49.22 0 +0.71(+1.46%)
Nov 26, 2013 48.57 48.83 48.26 48.51 0 +0.01(+0.02%)
Nov 25, 2013 48.19 48.74 48.10 48.50 0 +0.51(+1.06%)
Nov 22, 2013 47.49 48.26 47.37 47.99 0 +0.44(+0.93%)
Nov 21, 2013 46.79 47.66 46.79 47.55 0 +0.83(+1.78%)
Nov 20, 2013 47.37 47.68 46.58 46.72 0 -0.73(-1.54%)
Nov 19, 2013 47.59 47.87 47.35 47.45 672,856 -0.12(-0.25%)
Nov 18, 2013 48.46 48.56 47.45 47.57 0 -0.73(-1.51%)
Nov 15, 2013 48.34 48.81 48.06 48.30 0 +0.08(+0.17%)
Nov 14, 2013 47.81 48.31 47.76 48.22 0 +0.79(+1.67%)
Nov 12, 2013 47.67 47.77 47.11 47.43 0 -0.28(-0.59%)
Nov 11, 2013 48.06 48.31 47.68 47.71 0 -0.25(-0.52%)
Nov 08, 2013 47.68 48.12 47.40 47.96 0 +0.74(+1.57%)
Nov 07, 2013 48.51 48.72 47.18 47.22 0 -1.34(-2.76%)
Nov 06, 2013 48.71 48.98 48.33 48.56 0 -0.07(-0.14%)
Nov 05, 2013 47.76 48.78 47.52 48.63 0 +0.89(+1.86%)
Nov 04, 2013 47.91 47.97 47.50 47.74 0 +0.23(+0.48%)
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.