Dunkin' Brands Group Inc $43.75

down -0.49


22/8/2014 04:00 PM  |  NASDAQ : DNKN  
Industries : Leisure / Restaurants
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DNKN historical data

Date Open High Low Close Volume
8/21/201444.4644.5844.2044.241,414,620
8/20/201444.7944.9344.2244.641,430,222
8/19/201444.0844.3843.9544.051,135,157
8/18/201443.5443.9443.4743.65632,422
8/15/201443.6843.7543.2743.43897,135
8/14/201444.0644.2143.3243.54811,530
8/13/201443.9244.3743.7143.941,027,827
8/12/201443.6443.8943.5543.73594,893
8/11/201443.7644.0143.4743.87720,028
8/8/201443.5043.8243.4143.61870,927
8/7/201443.6844.0543.3843.47749,921
8/6/201443.1843.6043.1143.50644,174
8/5/201443.2543.5943.0843.46832,209
8/4/201443.0343.4543.0143.41652,708
8/1/201442.4943.3342.4943.111,515,697
7/31/201443.1143.2242.4242.861,512,445
7/30/201444.1744.2343.1243.291,526,172
7/29/201443.0044.2742.7743.952,564,144
7/28/201442.0343.0442.0042.771,890,080
7/25/201441.8442.6941.8042.132,363,367
7/24/201440.7542.2340.5042.027,400,081
7/23/201443.8744.0443.5743.961,381,624
7/22/201443.6744.5543.3843.741,689,999
7/21/201443.9644.2343.4543.561,845,952
7/18/201443.0044.2442.9544.142,794,154
7/17/201443.2844.3643.0643.891,974,830
7/16/201444.2444.5243.5043.521,400,764
7/15/201444.9844.9944.0644.091,034,422
7/14/201444.9545.0944.8344.97577,819
7/11/201445.0845.0844.4744.81450,509
7/10/201445.0245.2044.6044.99764,692
7/9/201445.4245.7145.2545.51510,710
7/8/201446.0746.2645.2645.33618,758
7/7/201446.0346.4545.8346.24706,423
7/3/201445.6546.2645.6546.07469,957
7/2/201445.9745.9845.4645.57769,971
7/1/201445.8146.1745.8146.02700,511
6/30/201446.3446.5345.7345.81920,773
6/27/201445.8946.7345.6646.311,283,742
6/26/201445.7946.1545.4245.931,329,008
6/25/201444.9245.9544.6745.801,770,295
6/24/201443.5945.1843.5045.101,619,995
6/23/201443.6043.7043.1843.451,319,756
6/20/201444.3044.5343.6343.731,105,340
6/19/201445.0345.1644.3544.38733,157
6/18/201444.5344.9844.0244.841,035,213
6/17/201444.2944.6944.1344.52684,469
6/16/201444.0044.2443.5444.231,359,086
6/13/201444.5044.6243.9644.041,171,153
6/12/201445.1245.1944.1044.341,402,163
6/11/201445.3645.4245.0745.23761,539
6/10/201445.7045.9345.2845.52889,594
6/9/201446.1646.2745.8145.88589,182
6/6/201446.0046.2945.7746.061,071,763
6/5/201446.1046.2245.6945.80920,699
6/4/201445.7146.1845.5246.001,751,156
6/3/201445.7446.2845.6245.651,069,934
6/2/201445.0546.1144.8445.971,434,528
5/30/201444.2044.7844.1844.76676,187
5/29/201445.0945.1844.3144.371,102,050
5/28/201445.0545.3444.7844.94644,421
5/27/201444.7945.2444.5945.09653,250
5/23/201444.7244.9344.4244.63451,874
5/22/201444.0444.9044.0444.67726,986
5/21/201444.0344.6043.6744.34941,035
5/20/201444.2944.4643.7043.912,005,999
5/19/201444.9344.9344.3244.341,049,443
5/16/201444.1545.0144.1544.931,176,200
5/15/201444.4144.6543.8644.101,100,279
5/14/201444.2544.4844.0444.361,247,175
5/13/201445.0345.2544.2944.321,803,460
5/12/201445.0045.4144.7845.051,394,164
5/9/201444.8045.2744.7545.05730,355
5/8/201444.1945.0344.1244.771,104,754
5/7/201444.4844.6943.8544.282,019,707
5/6/201445.4245.8244.4444.512,214,432
5/5/201445.6145.9045.2545.611,222,515
5/2/201445.5845.8845.4245.752,073,571
5/1/201445.5045.7245.3545.571,435,900
4/30/201445.5945.8945.3845.51859,918
4/29/201445.7546.2845.5245.79914,086
4/28/201446.7646.9445.3245.751,339,420
4/25/201446.4747.2546.3146.511,244,232
4/24/201446.5947.5446.1746.693,096,830
4/23/201449.3149.3647.5647.592,704,651
4/22/201448.6049.4048.5049.071,393,669
4/21/201448.2648.5347.9548.38703,572
4/17/201448.3548.6648.0748.14566,044
4/16/201448.4248.5648.0348.40673,281
4/15/201448.2148.6347.4848.061,065,064
4/14/201447.4548.2947.4548.08832,041
4/11/201447.2348.0947.0747.12789,072
4/10/201448.3949.1447.5547.571,403,564
4/9/201448.0148.5447.7648.35782,490
4/8/201446.9548.0646.9547.731,521,861
4/7/201448.0248.1046.3046.923,281,521
4/4/201449.7449.9548.3548.481,147,456
4/3/201450.2850.5049.4949.57767,978
4/2/201450.9950.9950.1350.29530,387
4/1/201450.2550.8950.2350.88655,553
Trading Center