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, 2019 66.15 66.74 65.61 66.31 735,488 +0.05(+0.07%)
Jan 30, 2019 66.80 66.80 65.60 66.26 915,429 -0.08(-0.12%)
Jan 29, 2019 66.77 66.78 65.59 66.34 688,925 -0.41(-0.61%)
Jan 28, 2019 67.18 67.31 65.82 66.75 768,705 -0.48(-0.72%)
Jan 25, 2019 68.99 69.30 66.81 67.23 1,149,337 -1.79(-2.60%)
Jan 24, 2019 68.79 69.20 68.35 69.03 692,281 +0.49(+0.72%)
Jan 23, 2019 67.74 68.61 67.40 68.53 780,593 +1.56(+2.33%)
Jan 22, 2019 66.63 67.18 66.19 66.97 592,902 +0.16(+0.25%)
Jan 18, 2019 66.05 67.16 65.71 66.81 922,336 +1.26(+1.92%)
Jan 17, 2019 64.64 66.29 64.04 65.55 646,123 +0.56(+0.87%)
Jan 16, 2019 64.91 65.29 64.70 64.98 1,329,080 -0.06(-0.09%)
Jan 15, 2019 65.59 65.91 64.78 65.04 1,250,386 -0.38(-0.58%)
Jan 14, 2019 66.13 66.73 65.21 65.42 1,091,473 -2.10(-3.12%)
Jan 11, 2019 67.53 68.45 67.01 67.52 1,107,361 -0.54(-0.80%)
Jan 10, 2019 67.63 68.65 67.01 68.07 672,459 +0.05(+0.07%)
Jan 09, 2019 67.70 68.42 67.27 68.02 704,940 +0.42(+0.62%)
Jan 08, 2019 66.72 67.63 66.09 67.60 941,738 +1.43(+2.15%)
Jan 07, 2019 63.40 67.13 63.05 66.18 967,942 +2.76(+4.36%)
Jan 04, 2019 63.02 64.19 62.40 63.41 1,199,151 +1.01(+1.62%)
Jan 03, 2019 61.01 64.18 60.40 62.40 1,872,622 +1.40(+2.29%)
Jan 02, 2019 61.48 61.65 60.20 61.01 891,828 -1.16(-1.87%)
Dec 31, 2018 61.85 62.32 60.82 62.17 934,197 +0.68(+1.10%)
Dec 28, 2018 61.81 62.70 61.16 61.49 603,649 -0.01(-0.02%)
Dec 27, 2018 61.52 62.12 59.81 61.50 853,352 -0.81(-1.31%)
Dec 26, 2018 60.17 62.46 60.06 62.32 588,648 +2.27(+3.78%)
Dec 24, 2018 61.75 61.96 59.91 60.05 637,271 -2.29(-3.67%)
Dec 21, 2018 62.75 63.99 62.33 62.34 1,516,394 -0.24(-0.39%)
Dec 20, 2018 64.03 64.03 61.97 62.58 988,111 -1.63(-2.54%)
Dec 19, 2018 65.12 65.79 63.76 64.21 796,851 -0.62(-0.96%)
Dec 18, 2018 65.07 65.82 64.58 64.83 882,175 +0.14(+0.21%)
Dec 17, 2018 67.24 67.53 64.52 64.69 1,451,954 -2.64(-3.92%)
Dec 14, 2018 68.16 68.24 66.19 67.33 1,003,194 -1.32(-1.92%)
Dec 13, 2018 68.60 69.06 68.15 68.65 649,708 +0.13(+0.18%)
Dec 12, 2018 68.51 69.45 67.95 68.52 493,495 +0.69(+1.01%)
Dec 11, 2018 70.36 70.66 67.77 67.83 921,683 -1.83(-2.63%)
Dec 10, 2018 69.36 70.01 68.12 69.67 575,689 +0.21(+0.31%)
Dec 07, 2018 71.07 71.30 69.28 69.45 710,291 -1.79(-2.52%)
Dec 06, 2018 70.19 71.39 68.65 71.25 889,562 +0.34(+0.48%)
Dec 04, 2018 72.49 73.00 70.85 70.91 442,139 -1.61(-2.22%)
Dec 03, 2018 72.34 72.57 71.16 72.52 692,865 +0.77(+1.07%)
Nov 30, 2018 71.21 72.35 70.55 71.75 727,205 +0.47(+0.65%)
Nov 29, 2018 70.79 71.68 70.41 71.29 902,578 +0.49(+0.70%)
Nov 28, 2018 69.83 71.12 69.24 70.79 547,854 +1.37(+1.97%)
Nov 27, 2018 69.03 70.02 68.77 69.42 728,756 +0.07(+0.10%)
Nov 26, 2018 69.38 69.71 68.38 69.36 584,547 +0.52(+0.76%)
Nov 23, 2018 68.98 69.79 68.66 68.83 327,144 -0.30(-0.44%)
Nov 21, 2018 69.14 69.14 69.14 0 +0.25(+0.36%)
Nov 20, 2018 67.98 68.94 67.52 68.88 808,009 +0.13(+0.18%)
Nov 19, 2018 70.46 70.82 68.15 68.76 999,444 -1.89(-2.68%)
Nov 16, 2018 68.04 70.86 67.46 70.65 970,255 +1.66(+2.41%)
Nov 15, 2018 69.18 69.38 67.22 68.99 1,276,964 -0.82(-1.17%)
Nov 14, 2018 70.06 71.06 68.95 69.81 713,148 +0.04(+0.06%)
Nov 13, 2018 70.80 71.34 69.24 69.77 711,671 -1.04(-1.47%)
Nov 12, 2018 72.11 72.37 70.62 70.81 652,021 -1.08(-1.50%)
Nov 09, 2018 72.13 72.48 71.20 71.89 748,885 -0.25(-0.35%)
Nov 08, 2018 71.07 72.31 71.07 72.15 692,474 +1.01(+1.42%)
Nov 07, 2018 70.57 71.15 69.97 71.13 591,070 +0.75(+1.07%)
Nov 06, 2018 69.60 70.42 69.44 70.38 963,210 +0.92(+1.32%)
Nov 05, 2018 69.57 70.15 69.18 69.46 748,589 -0.12(-0.17%)
Nov 02, 2018 69.38 69.97 68.86 69.58 920,095 +0.38(+0.54%)
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.