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 (%)
Mar 29, 2019 74.21 74.38 73.09 73.20 880,473 -0.73(-0.99%)
Mar 28, 2019 72.24 74.01 72.24 73.93 1,099,104 +1.89(+2.62%)
Mar 27, 2019 71.35 72.15 71.35 72.04 553,775 +0.93(+1.30%)
Mar 26, 2019 70.62 71.40 70.41 71.11 447,128 +0.53(+0.75%)
Mar 25, 2019 69.84 70.90 69.52 70.59 405,347 +0.64(+0.92%)
Mar 22, 2019 70.07 70.60 69.79 69.94 354,672 -0.42(-0.60%)
Mar 21, 2019 69.73 70.51 69.73 70.36 374,271 +0.74(+1.06%)
Mar 20, 2019 69.58 70.15 69.02 69.62 755,451 -0.12(-0.17%)
Mar 19, 2019 70.04 70.26 69.31 69.74 485,700 -0.22(-0.32%)
Mar 18, 2019 69.75 70.33 69.64 69.96 414,925 +0.22(+0.32%)
Mar 15, 2019 69.85 70.25 69.30 69.74 584,896 -0.05(-0.07%)
Mar 14, 2019 69.19 70.12 69.19 69.79 477,534 +0.38(+0.55%)
Mar 13, 2019 68.87 69.89 68.77 69.41 518,855 +0.72(+1.05%)
Mar 12, 2019 69.01 69.10 68.43 68.69 610,642 -0.28(-0.41%)
Mar 11, 2019 69.12 69.31 68.77 68.97 575,769 +0.02(+0.03%)
Mar 08, 2019 69.22 69.42 68.26 68.95 591,154 -0.54(-0.78%)
Mar 07, 2019 70.12 70.13 69.04 69.49 948,119 -0.77(-1.09%)
Mar 06, 2019 70.25 70.87 70.04 70.26 647,781 +0.11(+0.15%)
Mar 05, 2019 70.31 70.31 69.65 70.15 804,056 -0.03(-0.04%)
Mar 04, 2019 70.74 70.74 69.55 70.18 701,441 -0.47(-0.66%)
Mar 01, 2019 69.80 70.76 69.72 70.65 972,357 +1.37(+1.97%)
Feb 28, 2019 68.21 69.59 68.03 69.28 798,821 +1.05(+1.53%)
Feb 27, 2019 68.18 68.35 67.71 68.23 607,656 +0.03(+0.04%)
Feb 26, 2019 68.37 68.82 67.87 68.20 662,867 -0.17(-0.26%)
Feb 25, 2019 69.48 69.59 68.25 68.38 783,464 -1.11(-1.59%)
Feb 22, 2019 68.92 69.50 68.60 69.48 506,702 +0.66(+0.96%)
Feb 21, 2019 68.20 69.13 67.94 68.82 666,371 +0.59(+0.87%)
Feb 20, 2019 67.36 68.54 67.36 68.23 1,289,617 +0.84(+1.25%)
Feb 19, 2019 67.59 67.84 67.25 67.39 554,507 -0.25(-0.37%)
Feb 15, 2019 67.75 68.45 67.24 67.64 889,230 -0.11(-0.16%)
Feb 14, 2019 66.10 67.87 65.70 67.75 965,613 +0.61(+0.91%)
Feb 13, 2019 65.87 67.17 65.41 67.14 1,449,646 +1.69(+2.58%)
Feb 12, 2019 66.44 66.78 65.38 65.45 1,604,772 -0.59(-0.90%)
Feb 11, 2019 65.40 66.81 65.22 66.04 901,898 +0.58(+0.89%)
Feb 08, 2019 64.47 66.39 64.07 65.46 2,167,383 +0.70(+1.08%)
Feb 07, 2019 63.51 64.91 62.16 64.76 2,927,633 -1.99(-2.98%)
Feb 06, 2019 67.72 67.98 66.57 66.75 1,310,942 -0.91(-1.35%)
Feb 05, 2019 66.92 67.75 66.89 67.66 767,754 +0.66(+0.98%)
Feb 04, 2019 65.63 67.12 64.96 67.00 1,045,555 +0.80(+1.22%)
Feb 01, 2019 66.42 66.55 65.81 66.19 976,173 -0.12(-0.18%)
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%)
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.