DUNKIN BRANDS GROUP $41.56

down -0.48


20/5/2013 04:20 PM  |  NASDAQ : DNKN  |  Industries : Accommodation and Food Services / Full-Service Restaurants
Type:

DNKN historical data

Date Open High Low Close Volume
5/17/2013 42.01 42.30 41.64 42.04 6839
5/16/2013 42.29 42.48 41.77 42.11 10381
5/15/2013 41.35 42.83 41.14 42.15 16126
5/14/2013 40.76 41.65 40.67 41.40 8369
5/13/2013 40.66 41.22 40.66 40.77 4149
5/10/2013 40.46 40.86 40.40 40.78 4404
5/9/2013 40.63 40.88 40.23 40.46 5908
5/8/2013 41.18 41.35 40.61 40.79 10371
5/7/2013 40.91 41.24 40.89 41.15 7087
5/6/2013 40.56 41.09 40.48 40.90 7713
5/3/2013 40.57 40.97 40.20 40.49 12542
5/2/2013 38.86 40.67 38.79 40.27 19589
5/1/2013 39.34 39.34 38.38 39.11 11581
4/30/2013 38.37 38.82 38.11 38.81 6481
4/29/2013 38.82 38.87 38.53 38.54 6140
4/26/2013 38.77 38.95 38.15 38.58 12742
4/25/2013 38.63 39.35 38.05 39.00 25990
4/24/2013 37.75 38.48 37.62 37.62 19597
4/23/2013 37.79 37.98 37.71 37.89 8371
4/22/2013 37.80 37.91 37.33 37.62 12181
4/19/2013 37.50 38.20 37.37 37.68 6213
4/18/2013 37.96 38.07 37.05 37.25 11585
4/17/2013 38.15 38.22 37.01 37.92 12751
4/16/2013 38.51 38.56 38.03 38.18 11119
4/15/2013 39.35 39.35 37.95 38.20 10607
4/12/2013 39.06 39.61 39.00 39.56 5027
4/11/2013 39.30 39.78 38.90 39.29 12065
4/10/2013 38.82 39.49 38.74 39.13 8792
4/9/2013 39.25 39.50 38.71 38.83 9720
4/8/2013 38.81 39.54 38.55 39.28 17477
4/5/2013 37.38 39.15 37.18 38.81 19831
4/4/2013 37.19 38.12 37.05 37.86 9860
4/3/2013 37.49 37.68 36.95 37.10 5978
4/2/2013 36.76 37.66 36.76 37.32 6490
4/1/2013 36.95 37.18 36.67 36.72 7406
3/28/2013 36.88 37.04 36.74 36.88 3815
3/27/2013 36.76 37.00 36.37 36.97 5989
3/26/2013 36.86 37.06 36.59 36.80 8519
3/25/2013 37.21 37.26 36.55 36.69 5808
3/22/2013 37.06 37.39 36.95 37.07 4566
3/21/2013 37.38 37.43 36.80 36.92 4793
3/20/2013 37.11 37.60 36.84 37.39 7150
3/19/2013 36.96 37.20 36.42 37.08 6911
3/18/2013 36.74 37.06 36.64 36.84 7794
3/15/2013 36.90 37.10 36.44 37.10 13052
3/14/2013 37.25 37.30 36.38 37.10 16514
3/13/2013 37.30 37.46 37.00 37.40 9855
3/12/2013 37.49 37.64 36.56 37.25 19924
3/11/2013 38.12 38.19 37.40 37.58 10153
3/8/2013 38.18 38.34 37.96 38.17 6851
3/7/2013 38.21 38.43 37.88 38.07 6969
3/6/2013 38.29 38.83 38.09 38.09 7038
3/5/2013 37.58 38.30 37.51 38.14 9125
3/4/2013 37.00 37.38 36.76 37.22 8880
3/1/2013 36.95 37.22 36.55 37.03 6650
2/28/2013 36.87 37.87 36.83 37.12 10472
2/27/2013 36.77 37.15 36.57 36.73 9075
2/26/2013 36.99 37.00 36.29 36.51 12356
2/25/2013 37.31 37.70 36.91 36.92 12855
2/22/2013 36.90 37.30 36.31 37.11 7643
2/21/2013 36.62 37.00 36.45 36.81 8039
2/20/2013 37.47 37.50 36.52 36.61 11275
2/19/2013 37.60 37.70 36.97 37.47 13468
2/15/2013 37.27 37.92 37.16 37.70 12837
2/14/2013 37.39 37.80 37.06 37.29 11119
2/13/2013 37.30 37.50 36.75 37.26 11310
2/12/2013 37.59 37.75 37.05 37.26 11624
2/11/2013 37.20 38.28 37.11 37.61 21675
2/8/2013 36.49 37.04 36.49 37.02 11049
2/7/2013 36.31 36.58 35.92 36.35 11772
2/6/2013 36.21 36.44 36.06 36.41 8296
2/5/2013 36.60 36.78 36.22 36.30 11041
2/4/2013 36.65 36.78 36.43 36.63 12924
2/1/2013 37.10 37.19 36.62 36.71 27373
1/31/2013 36.89 40.00 35.80 36.51 47738
1/30/2013 36.03 36.50 35.68 35.78 15113
1/29/2013 36.89 36.98 35.83 35.98 10192
1/28/2013 36.94 37.00 36.45 36.55 5084
1/25/2013 36.75 37.22 36.37 36.85 7168
1/24/2013 35.89 36.64 35.55 36.45 7705
1/23/2013 36.19 36.42 35.73 35.83 6221
1/22/2013 35.80 36.66 35.51 36.22 12407
1/18/2013 35.08 36.23 35.06 35.74 11461
1/17/2013 35.09 35.47 34.92 35.05 9058
1/16/2013 34.02 35.08 33.92 34.89 18480
1/15/2013 34.05 34.14 33.88 34.02 6887
1/14/2013 34.22 34.64 33.84 34.05 14106
1/11/2013 34.57 34.71 33.97 34.36 11444
1/10/2013 34.25 34.91 34.21 34.78 14539
1/9/2013 34.82 35.15 34.54 34.97 18690
1/8/2013 34.05 34.29 33.87 34.11 4674
1/7/2013 33.65 34.42 33.17 34.39 9293
1/4/2013 33.85 33.90 33.53 33.77 4645
1/3/2013 33.57 34.20 33.27 33.80 9999
1/2/2013 33.80 33.91 33.06 33.46 7766
12/31/2012 32.39 33.45 32.32 33.18 7836
12/28/2012 32.32 32.52 32.09 32.35 4147
12/27/2012 32.34 32.68 32.08 32.39 4716
12/26/2012 32.89 32.98 32.32 32.35 4479
12/24/2012 32.66 32.92 32.50 32.90 2367
Marketplace
Trading Center