$48.84 -0.09 (%) Dunkin' Brands Group Inc - NASDAQ

Sep. 4, 2015 | 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
9/4/201548.6149.0648.4948.84783,239
9/3/201548.9449.2348.7848.931,576,501
9/2/201549.8650.1048.6348.852,211,705
9/1/201548.7249.4648.3549.442,665,008
8/31/201551.5751.7850.1250.161,291,759
8/28/201552.1052.2650.9751.691,068,706
8/27/201551.1651.7950.8351.531,190,031
8/26/201550.7651.0749.9250.851,301,529
8/25/201550.5150.9549.8549.881,821,198
8/24/201547.1150.3446.5049.513,653,226
8/21/201549.7250.6449.2549.882,012,481
8/20/201550.1050.9149.9650.031,954,141
8/19/201551.1051.3050.0351.052,612,324
8/18/201552.7052.7051.2951.371,074,876
8/17/201552.4252.7252.1352.54573,641
8/14/201552.5452.5451.9852.43436,341
8/13/201552.2752.5952.0052.31796,205
8/12/201551.7452.3551.1052.111,381,808
8/11/201552.5052.5051.7252.051,722,874
8/10/201553.8153.8952.5952.681,023,143
8/7/201553.9253.9252.8053.35728,026
8/6/201554.5754.8453.2053.721,006,551
8/5/201554.6255.1154.3054.351,123,414
8/4/201555.3055.3453.9754.271,171,236
8/3/201554.0155.1853.8655.181,055,723
7/31/201554.2154.4253.7853.891,078,528
7/30/201553.8854.1153.5654.02763,485
7/29/201554.0154.2953.8854.05969,297
7/28/201553.5353.8553.0853.76757,666
7/27/201553.5053.8552.9153.40955,863
7/24/201554.0854.3153.6753.821,183,808
7/23/201555.0055.2353.4653.754,597,010
7/22/201555.5556.6055.4556.532,213,282
7/21/201555.6655.7655.0855.441,157,637
7/20/201554.0355.7854.0355.541,490,324
7/17/201555.4055.8054.8354.981,329,332
7/16/201555.5755.9255.0855.23775,403
7/15/201555.8055.8055.0555.52887,521
7/14/201556.7956.7954.8455.731,403,434
7/13/201555.8156.6155.6956.581,173,432
7/10/201554.5455.3354.4055.271,192,222
7/9/201554.9555.5554.1854.371,720,901
7/8/201555.8856.0954.8355.381,312,224
7/7/201555.6056.2955.4356.282,004,388
7/6/201554.9855.6254.6555.561,510,358
7/2/201555.3855.6554.8655.271,012,924
7/1/201555.2855.3954.8055.001,473,927
6/30/201555.2255.3854.5955.001,568,719
6/29/201554.9355.3954.7654.971,626,729
6/26/201554.8355.6054.6455.481,387,796
6/25/201554.4955.1954.3654.601,146,782
6/24/201554.8354.8354.1554.311,415,520
6/23/201554.2954.9954.0354.961,826,207
6/22/201553.8054.0753.5153.87756,521
6/19/201553.8854.1453.4553.471,522,464
6/18/201553.4953.9553.4753.74802,568
6/17/201553.7453.8053.1453.441,176,340
6/16/201552.8054.2252.7653.592,016,601
6/15/201552.9853.0152.5352.88875,581
6/12/201552.7853.1852.5353.10639,537
6/11/201553.0453.4752.7952.981,085,615
6/10/201552.1853.2652.1752.861,305,543
6/9/201551.7652.3151.4452.17920,516
6/8/201552.2252.6651.9052.001,063,410
6/5/201552.6552.7252.0452.47749,419
6/4/201552.4152.9652.1852.781,580,257
6/3/201552.6952.9652.4252.431,569,987
6/2/201552.5152.9752.4352.65776,816
6/1/201553.5353.7452.6952.751,445,554
5/29/201552.9053.4752.8553.361,381,843
5/28/201552.9753.3152.7352.861,275,560
5/27/201553.1253.4652.8653.001,296,623
5/26/201552.8353.0852.6552.881,272,957
5/22/201553.0453.3352.7952.821,168,828
5/21/201553.0253.4652.9653.14895,024
5/20/201553.3353.6752.6453.261,794,498
5/19/201553.4653.7253.2053.471,025,227
5/18/201552.5853.5452.4653.291,682,011
5/15/201552.5652.6752.1052.612,376,324
5/14/201551.3852.6051.2852.331,439,238
5/13/201551.6352.0351.1651.23993,695
5/12/201550.9951.8350.5051.711,408,800
5/11/201550.8451.7050.8151.401,358,751
5/8/201551.0751.5450.5950.791,499,135
5/7/201550.5551.3150.5350.641,673,163
5/6/201551.2251.2950.3650.482,267,788
5/5/201551.9952.1251.1151.222,071,843
5/4/201552.5052.8951.9451.992,137,283
5/1/201551.6652.5651.6652.431,592,779
4/30/201552.3152.6251.8052.112,063,514
4/29/201552.3052.6451.7952.412,222,344
4/28/201553.3353.6152.0152.654,855,801
4/27/201554.1054.2153.1053.5015,747,292
4/24/201553.0154.6053.0054.039,589,701
4/23/201551.3051.9750.6851.516,439,280
4/22/201547.6147.9247.3247.722,537,957
4/21/201547.8147.9747.4547.511,387,256
4/20/201548.1048.2047.6047.721,066,244
4/17/201548.0348.1247.4048.001,108,628
4/16/201547.9548.3947.7748.111,370,431
  • Showing 1-100 of 1,035 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!