$50.64 +0.53 (%) Dunkin' Brands Group Inc - NASDAQ

Sep. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DNKN historical data

Date Open High Low Close Volume
9/23/201649.1350.3448.5950.111,029,661
9/22/201649.1349.6649.1349.40953,202
9/21/201648.4249.0548.1348.98977,430
9/20/201649.1849.1848.0548.29983,361
9/19/201648.3648.4747.5347.711,164,023
9/16/201648.2348.2947.5248.051,888,048
9/15/201648.2948.5848.1348.371,045,078
9/14/201648.2448.4147.8348.241,061,924
9/13/201648.3248.3247.7048.15850,060
9/12/201647.8248.7147.5648.411,034,492
9/9/201648.5248.6447.8547.86843,394
9/8/201649.4849.4848.6248.65690,691
9/7/201649.1449.5148.9949.51704,029
9/6/201649.2949.6349.0749.21554,420
9/2/201648.8549.4048.7049.351,109,425
9/1/201649.0449.1248.5548.591,005,587
8/31/201649.1049.2548.6748.95544,645
8/30/201649.4049.5948.8549.06677,818
8/29/201649.2449.8549.1749.601,498,191
8/26/201649.2549.3748.5049.011,375,212
8/25/201648.6549.5748.5849.262,280,095
8/24/201648.9849.0248.2948.771,173,675
8/23/201648.6149.0848.4148.941,874,751
8/22/201647.6248.7847.5548.521,543,806
8/19/201647.7847.7847.2647.631,443,204
8/18/201646.9047.8446.7147.831,897,898
8/17/201647.4947.6046.5847.101,619,533
8/16/201647.6748.0147.1647.401,753,546
8/15/201647.1947.7046.9147.701,195,228
8/12/201647.0547.4846.9647.301,306,970
8/11/201646.4847.2946.4847.181,636,195
8/10/201646.4446.8146.1746.401,695,732
8/9/201646.3546.9546.2346.571,755,788
8/8/201645.7446.5245.5046.452,105,542
8/5/201645.1545.9044.8345.821,582,012
8/4/201644.0245.0043.9844.921,767,407
8/3/201644.1144.3243.8144.121,383,648
8/2/201644.9544.9544.1244.161,025,909
8/1/201645.3845.5644.9345.05744,304
7/29/201645.6545.8244.8145.311,651,499
7/28/201645.5546.0645.2645.761,761,799
7/27/201646.4146.7045.8046.272,277,868
7/26/201647.4647.4646.0346.272,574,107
7/25/201647.6647.9247.4347.861,566,341
7/22/201646.8847.9546.6147.641,096,308
7/21/201645.5047.4444.7546.744,334,632
7/20/201646.5447.6846.1247.072,873,398
7/19/201646.8347.3946.1746.541,815,344
7/18/201646.6246.9946.5746.641,162,926
7/15/201646.7347.2746.3846.601,319,078
7/14/201646.0646.7945.8346.741,491,545
7/13/201646.3146.5645.6445.641,311,308
7/12/201646.0046.3845.8846.28997,835
7/11/201644.6045.9844.6045.881,214,337
7/8/201644.9544.9544.5244.55913,379
7/7/201644.5244.9144.4344.611,179,493
7/6/201644.1044.7543.9744.72988,031
7/5/201642.3644.4842.0844.131,236,964
7/1/201643.5744.2743.5244.241,337,814
6/30/201643.8443.9542.7943.621,898,375
6/29/201643.6344.3343.3044.311,082,806
6/28/201642.5043.2942.2243.211,538,552
6/27/201642.0542.3941.2942.332,564,815
6/24/201642.1843.3242.0042.321,736,831
6/23/201642.9343.6842.6543.531,944,267
6/22/201643.4543.4542.5642.652,909,899
6/21/201644.7244.7643.4243.442,267,588
6/20/201645.4245.6744.5944.681,504,265
6/17/201645.2745.8444.6744.982,064,597
6/16/201645.0345.9044.5845.661,330,065
6/15/201645.4345.8045.0545.12850,398
6/14/201645.0845.4244.8145.36701,483
6/13/201645.0945.5144.9445.19778,918
6/10/201645.1345.7344.6745.18905,674
6/9/201645.3245.4244.7545.381,159,760
6/8/201645.3045.5845.0145.33887,192
6/7/201645.4345.6845.2245.38989,344
6/6/201644.2745.7444.2245.372,133,594
6/3/201643.6844.3243.5144.091,568,162
6/2/201643.1243.9743.1143.771,965,285
6/1/201643.1043.4042.7843.121,226,067
5/31/201643.5143.7743.0043.291,391,043
5/27/201643.2443.8443.2143.65865,069
5/26/201643.6844.0443.1143.31926,359
5/25/201644.1544.3643.7144.051,251,618
5/24/201643.7344.2943.6544.111,380,336
5/23/201643.3343.7943.1843.591,601,923
5/20/201643.7444.4543.3243.582,188,096
5/19/201643.3643.8343.1643.751,439,778
5/18/201644.5844.7943.2543.492,288,817
5/17/201644.6245.0044.3544.861,343,765
5/16/201644.9445.0544.4444.621,392,012
5/13/201645.1845.4444.3744.831,410,918
5/12/201645.7646.0944.8845.341,429,505
5/11/201647.1847.3545.5045.531,400,168
5/10/201646.7247.5246.5647.391,178,676
5/9/201646.7947.3046.5446.701,611,267
5/6/201645.6246.1244.9046.101,257,590
5/5/201647.0047.0045.7545.781,504,471
5/4/201646.1347.1046.0446.921,641,377
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center