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, 2013 31.71 34.38 30.77 31.38 5,552,733 +0.63(+2.04%)
Jan 30, 2013 30.97 31.37 30.67 30.75 1,758,188 -0.17(-0.56%)
Jan 29, 2013 31.71 31.79 30.80 30.93 1,185,685 -0.49(-1.56%)
Jan 28, 2013 31.75 31.80 31.33 31.42 591,464 -0.26(-0.81%)
Jan 25, 2013 31.59 31.99 31.26 31.67 833,913 +0.34(+1.10%)
Jan 24, 2013 30.85 31.49 30.56 31.33 896,392 +0.53(+1.73%)
Jan 23, 2013 31.11 31.30 30.71 30.80 723,718 -0.34(-1.08%)
Jan 22, 2013 30.77 31.51 30.52 31.13 1,443,363 +0.41(+1.34%)
Jan 18, 2013 30.15 31.14 30.14 30.72 1,333,896 +0.59(+1.97%)
Jan 17, 2013 30.16 30.49 30.01 30.13 1,053,729 +0.14(+0.46%)
Jan 16, 2013 29.24 30.15 29.16 29.99 2,149,930 +0.75(+2.56%)
Jan 15, 2013 29.27 29.35 29.12 29.24 801,191 -0.03(-0.09%)
Jan 14, 2013 29.41 29.77 29.09 29.27 1,641,071 -0.27(-0.90%)
Jan 11, 2013 29.71 29.84 29.20 29.53 1,331,302 -0.36(-1.21%)
Jan 10, 2013 29.44 30.01 29.41 29.90 1,691,363 -0.16(-0.54%)
Jan 09, 2013 29.93 30.21 29.69 30.06 2,174,328 +0.74(+2.52%)
Jan 08, 2013 29.27 29.47 29.11 29.32 543,718 -0.24(-0.81%)
Jan 07, 2013 28.92 29.59 28.51 29.56 1,081,065 +0.53(+1.84%)
Jan 04, 2013 29.10 29.14 28.82 29.03 540,369 -0.03(-0.09%)
Jan 03, 2013 28.86 29.40 28.60 29.05 1,163,244 +0.29(+1.02%)
Jan 02, 2013 28.95 29.10 28.41 28.76 903,440 +0.21(+0.72%)
Dec 31, 2012 27.84 28.75 27.78 28.55 822,606 +0.75(+2.69%)
Dec 28, 2012 27.78 27.95 27.58 27.81 482,369 -0.03(-0.12%)
Dec 27, 2012 27.80 28.09 27.57 27.84 548,544 +0.03(+0.12%)
Dec 26, 2012 28.27 28.35 27.78 27.81 521,052 -0.47(-1.67%)
Dec 24, 2012 28.07 28.30 27.94 28.28 275,279 +0.06(+0.21%)
Dec 21, 2012 28.00 28.26 27.94 28.22 1,065,702 -0.18(-0.64%)
Dec 20, 2012 28.42 28.60 28.24 28.40 855,325 +0.03(+0.12%)
Dec 19, 2012 28.76 28.79 28.34 28.37 1,142,836 +0.16(+0.55%)
Dec 18, 2012 28.06 28.38 28.01 28.21 1,076,565 +0.18(+0.64%)
Dec 17, 2012 27.58 28.05 27.40 28.03 935,084 +0.82(+3.00%)
Dec 14, 2012 27.47 27.56 27.16 27.21 769,072 -0.32(-1.16%)
Dec 13, 2012 27.65 27.84 27.53 27.53 493,170 -0.16(-0.59%)
Dec 12, 2012 27.61 27.90 27.57 27.69 1,217,977 +0.09(+0.34%)
Dec 11, 2012 27.06 27.60 27.02 27.60 1,671,244 +0.58(+2.16%)
Dec 10, 2012 27.19 27.20 26.74 27.02 596,259 -0.01(-0.03%)
Dec 07, 2012 26.55 27.05 26.53 27.02 1,084,435 +0.36(+1.35%)
Dec 06, 2012 26.78 27.02 26.61 26.66 922,525 -0.03(-0.13%)
Dec 05, 2012 26.82 26.96 26.64 26.70 769,904 -0.10(-0.38%)
Dec 04, 2012 27.34 27.62 26.64 26.80 1,568,818 -0.55(-2.02%)
Nov 30, 2012 27.27 27.42 27.12 27.35 3,498,092 +0.01(+0.03%)
Nov 29, 2012 27.25 27.50 27.04 27.34 1,074,690 +0.10(+0.38%)
Nov 28, 2012 26.91 27.25 26.69 27.24 1,276,224 +0.20(+0.73%)
Nov 27, 2012 26.75 27.27 26.57 27.04 2,705,647 +0.40(+1.52%)
Nov 26, 2012 26.52 26.91 26.44 26.64 2,107,151 +0.43(+1.64%)
Nov 23, 2012 26.27 26.36 26.07 26.21 410,958 +0.04(+0.16%)
Nov 21, 2012 26.03 26.21 25.83 26.16 897,900 +0.34(+1.33%)
Nov 20, 2012 25.89 26.00 25.55 25.82 907,061 +0.03(+0.10%)
Nov 19, 2012 25.89 26.16 25.57 25.80 1,197,866 +0.14(+0.54%)
Nov 16, 2012 25.48 25.72 25.24 25.66 1,055,345 +0.06(+0.24%)
Nov 15, 2012 25.08 25.68 24.90 25.60 1,860,527 +0.56(+2.23%)
Nov 14, 2012 26.13 26.14 24.98 25.04 1,478,361 -0.79(-3.06%)
Nov 13, 2012 26.06 26.33 25.80 25.83 895,430 -0.31(-1.18%)
Nov 12, 2012 26.19 26.47 26.00 26.14 669,618 +0.05(+0.20%)
Nov 09, 2012 25.98 26.21 25.86 26.09 958,572 -0.01(-0.03%)
Nov 08, 2012 26.67 26.87 26.10 26.10 1,031,569 -0.52(-1.97%)
Nov 07, 2012 26.93 27.07 26.47 26.62 768,024 -0.54(-1.99%)
Nov 06, 2012 26.91 27.20 26.77 27.16 998,063 +0.05(+0.19%)
Nov 05, 2012 26.83 27.29 26.37 27.11 1,134,953 +0.34(+1.28%)
Nov 02, 2012 27.21 27.51 26.74 26.77 1,431,162 +0.11(+0.42%)
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.