$41.67 -1.38 (%) Dunkin' Brands Group Inc - NASDAQ

Dec. 19, 2014 | 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
12/18/201442.6543.3541.8543.0514,093,145
12/17/201445.2646.2545.1846.22724,202
12/16/201446.1846.3545.1145.14851,886
12/15/201447.0347.1346.0946.42814,666
12/12/201446.0046.9445.5546.761,170,361
12/11/201446.3946.9246.2746.291,396,940
12/10/201446.7047.3946.0946.09778,690
12/9/201446.6347.3046.6046.99972,333
12/8/201447.9348.1247.0047.04975,468
12/5/201447.7148.1247.0847.94740,485
12/4/201447.9348.1247.4747.62805,189
12/3/201447.6948.0447.5147.94672,149
12/2/201448.5748.6347.7747.841,260,819
12/1/201448.4448.8748.3748.451,017,734
11/28/201447.5348.6547.2848.35545,120
11/26/201447.5447.7347.2847.41462,319
11/25/201448.1848.6647.5147.54909,512
11/24/201447.3448.1947.3448.001,300,010
11/21/201447.5747.7547.3547.39856,430
11/20/201446.7247.4846.5847.29651,582
11/19/201447.0247.7246.8747.03917,001
11/18/201447.6747.8747.0347.031,082,331
11/17/201447.8447.9047.2947.58760,781
11/14/201448.4348.6447.6847.901,029,313
11/13/201448.2549.0048.2048.521,144,506
11/12/201447.0048.1146.7048.09903,010
11/11/201447.4047.8747.1747.34640,399
11/10/201446.9447.5046.9047.291,167,416
11/7/201446.9047.1946.4847.04677,057
11/6/201446.2347.0846.0547.05765,677
11/5/201446.5546.8946.0346.14937,761
11/4/201445.3846.3945.2546.33758,048
11/3/201445.5645.7745.0845.541,135,930
10/31/201446.3546.4345.3645.481,381,050
10/30/201445.6246.1445.4645.93626,128
10/29/201446.2846.3145.2345.75864,487
10/28/201445.5746.4245.1146.381,150,995
10/27/201445.0145.6544.9245.501,327,755
10/24/201444.0045.8344.0045.111,832,988
10/23/201444.2045.3943.6544.004,997,727
10/22/201446.5347.1646.5146.791,345,992
10/21/201446.8146.9246.2846.55949,946
10/20/201445.0146.8345.0146.761,096,065
10/17/201445.1845.4745.0545.24952,148
10/16/201444.4745.1443.9444.731,740,862
10/15/201444.7345.2943.9645.02931,641
10/14/201444.8045.7344.5245.11917,503
10/13/201444.8745.2544.2344.51848,256
10/10/201445.0845.8644.7545.021,234,210
10/9/201444.7545.3344.6445.081,564,571
10/8/201443.7944.7743.7944.73861,168
10/7/201444.1644.4543.7043.781,359,264
10/6/201444.5845.0844.4444.96947,299
10/3/201443.9544.6143.9244.49860,158
10/2/201444.4044.5643.6043.701,370,760
10/1/201444.6844.8644.3544.46845,439
9/30/201445.2645.3744.8044.82869,499
9/29/201444.4045.3244.3245.141,027,031
9/26/201444.1945.2044.1044.571,167,528
9/25/201444.3644.5944.0944.12997,270
9/24/201443.7244.5043.6544.481,357,203
9/23/201444.1544.2943.7043.71946,790
9/22/201445.0945.1544.2044.241,102,301
9/19/201445.6746.1645.2145.231,272,494
9/18/201447.0647.1545.5245.643,815,920
9/17/201446.0047.0945.3546.783,058,169
9/16/201447.5047.9446.9647.361,791,774
9/15/201447.1047.6646.9047.501,189,063
9/12/201446.9847.2446.7747.211,059,686
9/11/201446.3447.1146.2346.91950,609
9/10/201446.3546.7146.2046.52944,894
9/9/201446.2546.8946.0146.821,509,145
9/8/201445.8646.4945.8146.361,476,022
9/5/201445.1046.0444.7746.011,327,612
9/4/201444.5945.2844.4745.251,212,721
9/3/201444.1844.7744.0944.461,275,884
9/2/201443.9844.1643.6143.961,108,735
8/29/201443.5543.6543.3943.54655,078
8/28/201443.5443.7443.4243.57521,037
8/27/201443.7744.0043.5143.59784,300
8/26/201443.9744.1743.6243.80772,609
8/25/201444.1244.3843.6044.011,339,801
8/22/201444.1744.3343.7443.75933,176
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
  • Showing 1-100 of 856 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center