$43.60 +0.29 (%) Dunkin' Brands Group Inc - NASDAQ

May. 27, 2016 | 10:20 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DNKN historical data

Date Open High Low Close Volume
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
5/3/201646.3646.6245.8646.241,746,591
5/2/201646.7146.9846.1746.691,413,987
4/29/201647.3847.7245.9346.502,186,571
4/28/201647.5048.3446.5047.472,612,485
4/27/201647.8148.2447.3447.861,852,604
4/26/201647.6547.9847.4647.85984,643
4/25/201648.4848.5147.3047.681,586,985
4/22/201647.3648.7047.2848.391,427,209
4/21/201648.2248.4247.5647.611,247,638
4/20/201648.4048.8047.9848.011,122,565
4/19/201648.0548.1947.4148.17908,113
4/18/201648.0148.3447.8047.99865,891
4/15/201647.8248.0647.6647.981,425,272
4/14/201648.1048.5247.4847.791,259,887
4/13/201648.7248.7647.6048.101,470,356
4/12/201648.7848.9948.1748.721,510,272
4/11/201648.6149.5948.5448.851,699,498
4/8/201648.8048.8948.0648.51775,943
4/7/201648.3748.8948.3048.501,096,716
4/6/201647.5248.7747.1348.571,666,350
4/5/201646.3047.5246.1547.372,573,864
4/4/201647.9048.1947.5547.87576,558
4/1/201647.0248.2447.0247.961,244,792
3/31/201646.8347.7546.7047.17979,785
3/30/201647.1047.1446.5046.98733,723
3/29/201646.2447.0545.5646.831,184,034
3/28/201645.2646.6345.0646.321,021,531
3/24/201645.2745.4644.4445.32919,169
3/23/201645.5345.8945.2945.53643,977
3/22/201646.3846.4545.8945.97646,169
3/21/201646.7946.7945.4846.50785,953
3/18/201646.2847.0046.0546.542,041,303
3/17/201646.0646.4445.8145.921,282,609
3/16/201645.7546.3945.5146.20868,503
3/15/201646.4346.5545.9146.01521,076
3/14/201646.4946.7946.0946.56651,389
3/11/201646.4447.1046.2546.47863,326
3/10/201646.5846.7545.7045.97913,546
3/9/201646.3846.8846.1146.28953,611
3/8/201646.4347.3846.3046.381,414,788
3/7/201645.4047.3545.2546.973,078,559
3/4/201647.5048.2947.1348.141,297,417
3/3/201646.7847.6246.3747.461,273,774
3/2/201646.7147.7046.7147.201,888,550
3/1/201646.8346.9546.0246.551,672,805
2/29/201646.5647.0846.0246.581,346,609
2/26/201646.5646.7946.0946.661,485,437
2/25/201646.3946.4945.4446.192,409,675
2/24/201644.2746.4443.8746.234,152,524
2/23/201643.4544.7343.2644.352,323,090
2/22/201643.2543.8242.8743.421,272,280
2/19/201643.5143.5342.0042.822,006,992
2/18/201643.0043.9341.7543.562,251,948
2/17/201643.0344.1142.6544.001,451,000
2/16/201642.2743.1141.8242.931,515,761
2/12/201641.2942.0941.1541.961,072,867
2/11/201640.2741.3840.1940.931,643,585
2/10/201641.0541.8540.4640.571,952,540
2/9/201641.5042.2840.7940.843,010,469
2/8/201642.7542.9241.2841.553,066,751
2/5/201643.3643.8742.6842.993,328,925
2/4/201639.9943.4138.7543.367,037,307
2/3/201640.9741.4339.7540.863,426,093
2/2/201640.0941.2040.0940.832,402,857
2/1/201639.2040.7839.0640.462,780,700
1/29/201639.0239.3738.8139.361,741,912
1/28/201638.0939.6937.9139.001,578,362
1/27/201638.5138.7337.5437.73877,390
1/26/201637.8038.7737.7238.561,338,618
1/25/201638.5838.7037.6637.911,653,318
1/22/201638.2238.5037.3938.442,583,402
1/21/201637.7838.9437.1838.192,252,755
1/20/201637.4738.2836.4437.802,521,223
1/19/201637.7638.2537.3337.872,436,370
1/15/201637.5137.8637.2237.861,769,035
1/14/201638.4938.7336.8438.132,454,606
1/13/201638.8239.2038.2838.362,508,019
1/12/201638.5839.1138.4738.741,660,976
1/11/201638.5038.7838.1938.681,736,913
1/8/201638.8938.9738.1738.272,413,224
1/7/201639.0039.6538.1738.276,469,786
1/6/201639.7540.6439.6940.211,784,355
1/5/201641.0541.1239.7640.182,582,177
  • Showing 1-100 of 1,217 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center