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 (%)
May 31, 2019 73.40 74.40 73.37 74.22 682,800 +0.04(+0.05%)
May 30, 2019 73.04 74.25 73.04 74.18 618,705 +1.19(+1.63%)
May 29, 2019 72.96 73.33 72.39 72.99 731,106 -0.09(-0.12%)
May 28, 2019 73.89 74.60 72.88 73.08 547,080 -0.78(-1.06%)
May 24, 2019 74.02 74.21 73.30 73.86 473,300 +0.20(+0.27%)
May 23, 2019 74.01 74.58 73.12 73.66 539,140 -0.78(-1.05%)
May 22, 2019 74.50 75.30 74.23 74.44 590,899 -0.29(-0.39%)
May 21, 2019 74.54 75.51 74.54 74.73 791,211 +0.36(+0.48%)
May 20, 2019 75.05 75.34 74.25 74.37 448,315 -0.97(-1.29%)
May 17, 2019 74.28 75.82 74.28 75.34 795,600 +0.66(+0.88%)
May 16, 2019 74.69 75.51 74.30 74.68 855,750 +0.20(+0.27%)
May 15, 2019 73.73 75.13 73.54 74.48 607,608 +0.46(+0.62%)
May 14, 2019 73.91 74.61 73.63 74.02 582,197 +0.22(+0.30%)
May 13, 2019 73.38 73.99 72.86 73.80 490,010 -0.47(-0.63%)
May 10, 2019 73.58 74.52 73.32 74.27 603,900 +0.57(+0.77%)
May 09, 2019 73.42 74.28 72.68 73.70 716,861 -0.08(-0.11%)
May 08, 2019 73.49 74.13 73.09 73.78 509,042 +0.19(+0.26%)
May 07, 2019 73.49 74.07 73.03 73.59 771,772 -0.40(-0.54%)
May 06, 2019 72.91 74.38 72.22 73.99 1,028,613 -0.06(-0.08%)
May 03, 2019 74.09 74.67 73.00 74.05 855,800 +0.45(+0.61%)
May 02, 2019 77.50 77.50 73.44 73.60 1,538,032 +0.05(+0.07%)
May 01, 2019 74.88 75.22 73.49 73.55 831,020 -1.08(-1.45%)
Apr 30, 2019 75.18 75.18 73.84 74.63 670,670 -0.55(-0.73%)
Apr 29, 2019 75.37 75.37 74.40 75.18 454,576 -0.22(-0.29%)
Apr 26, 2019 74.98 75.66 74.74 75.40 407,400 +0.72(+0.96%)
Apr 25, 2019 74.96 75.25 73.71 74.68 649,119 -0.24(-0.32%)
Apr 24, 2019 74.74 75.84 74.74 74.92 701,092 +0.32(+0.43%)
Apr 23, 2019 74.36 75.37 74.36 74.60 727,875 +0.23(+0.31%)
Apr 22, 2019 74.29 75.67 74.05 74.37 820,279 -1.82(-2.39%)
Apr 18, 2019 76.13 76.78 75.86 76.19 506,600 +0.03(+0.04%)
Apr 17, 2019 77.00 77.36 76.09 76.16 485,550 -0.63(-0.82%)
Apr 16, 2019 76.59 77.13 76.57 76.79 532,480 +0.50(+0.66%)
Apr 15, 2019 75.83 76.53 75.61 76.29 423,542 +0.30(+0.39%)
Apr 12, 2019 74.98 76.08 74.18 75.99 564,200 +1.22(+1.63%)
Apr 11, 2019 74.40 74.96 74.11 74.77 597,559 +0.28(+0.38%)
Apr 10, 2019 73.88 74.94 73.88 74.49 541,750 +0.66(+0.89%)
Apr 09, 2019 74.41 74.58 73.69 73.83 662,001 -0.86(-1.15%)
Apr 08, 2019 74.91 75.05 74.20 74.69 608,877 -0.48(-0.64%)
Apr 05, 2019 75.15 76.03 75.06 75.17 601,300 -0.02(-0.03%)
Apr 04, 2019 74.78 75.22 74.40 75.19 472,377 +0.57(+0.76%)
Apr 03, 2019 74.19 75.41 73.70 74.62 583,308 -0.67(-0.89%)
Apr 02, 2019 75.53 75.54 74.77 75.29 510,599 -0.27(-0.36%)
Apr 01, 2019 75.64 76.00 74.96 75.56 527,372 +0.46(+0.61%)
Mar 29, 2019 76.14 76.31 74.99 75.10 858,200 -0.75(-0.99%)
Mar 28, 2019 74.12 75.93 74.12 75.85 1,071,300 +1.94(+2.62%)
Mar 27, 2019 73.20 74.02 73.20 73.91 539,766 +0.95(+1.30%)
Mar 26, 2019 72.45 73.25 72.23 72.96 435,817 +0.54(+0.75%)
Mar 25, 2019 71.65 72.74 71.32 72.42 395,093 +0.66(+0.92%)
Mar 22, 2019 71.89 72.43 71.60 71.76 345,700 -0.43(-0.60%)
Mar 21, 2019 71.54 72.34 71.54 72.19 364,803 +0.76(+1.06%)
Mar 20, 2019 71.39 71.97 70.81 71.43 736,340 -0.12(-0.17%)
Mar 19, 2019 71.86 72.08 71.11 71.55 473,413 -0.23(-0.32%)
Mar 18, 2019 71.56 72.16 71.45 71.78 404,429 +0.23(+0.32%)
Mar 15, 2019 71.66 72.07 71.10 71.55 570,100 -0.05(-0.07%)
Mar 14, 2019 70.99 71.94 70.99 71.60 465,454 +0.39(+0.55%)
Mar 13, 2019 70.66 71.70 70.55 71.21 505,730 +0.74(+1.05%)
Mar 12, 2019 70.80 70.89 70.21 70.47 595,195 -0.29(-0.41%)
Mar 11, 2019 70.91 71.11 70.55 70.76 561,204 +0.02(+0.03%)
Mar 08, 2019 71.02 71.22 70.03 70.74 576,200 -0.93(-1.30%)
Mar 07, 2019 72.32 72.33 71.20 71.67 919,299 -0.79(-1.09%)
Mar 06, 2019 72.45 73.09 72.24 72.46 628,091 +0.11(+0.15%)
Mar 05, 2019 72.51 72.51 71.83 72.35 779,615 -0.03(-0.04%)
Mar 04, 2019 72.96 72.96 71.73 72.38 680,119 -0.48(-0.66%)
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.