$55.03 +0.03 (%) Dunkin' Brands Group Inc - NASDAQ

Jul. 1, 2015 | 11:08 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DNKN historical data

Date Open High Low Close Volume
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
4/15/201548.3148.9347.9048.002,078,345
4/14/201549.3249.3248.1748.282,127,150
4/13/201549.0549.5648.8049.391,359,273
4/10/201548.8349.4448.5849.261,531,776
4/9/201548.9149.3148.5249.111,560,774
4/8/201548.0248.5048.0048.37868,580
4/7/201547.8148.1647.6247.981,163,617
4/6/201547.2047.9047.0947.71742,095
4/2/201547.0747.3846.9347.32948,724
4/1/201547.4247.6746.8947.151,300,996
3/31/201547.5648.1347.5647.561,122,733
3/30/201547.7648.2147.5847.601,005,612
3/27/201547.9448.2647.4147.50835,075
3/26/201547.4148.2747.1447.871,334,279
3/25/201548.1848.2247.6747.841,164,754
3/24/201548.1948.6248.0748.26738,761
3/23/201548.1948.4347.8648.191,033,197
3/20/201548.4248.4947.9648.151,518,128
3/19/201548.4148.6947.8548.251,217,298
3/18/201548.0148.6047.6748.491,546,061
3/17/201547.6648.2147.5247.871,125,143
3/16/201547.8448.0247.3847.67959,649
3/13/201547.2047.8047.1047.521,116,471
3/12/201546.8447.5846.8247.101,282,493
3/11/201547.4147.6446.6546.772,004,062
3/10/201546.2846.9746.2046.701,209,407
3/9/201546.2347.0046.2346.601,489,075
3/6/201546.6646.8245.8546.091,353,255
3/5/201546.7047.0646.0646.491,725,977
3/4/201545.8746.0945.3745.411,376,931
3/3/201546.2946.5845.4646.111,763,808
3/2/201546.4047.5446.0446.792,248,994
2/27/201547.6947.7946.8346.862,069,566
2/26/201547.4248.2647.1047.263,104,810
2/25/201545.9046.9145.7346.471,443,401
2/24/201545.7946.6945.7945.941,785,035
2/23/201546.2546.4845.7045.941,500,215
2/20/201546.7447.0846.2446.381,401,873
2/19/201547.0047.6446.5846.701,281,721
2/18/201547.0047.6046.8946.94955,670
2/17/201546.4347.0846.3347.001,040,917
2/13/201547.3147.6346.6946.701,283,464
2/12/201547.3747.6246.8547.39875,463
2/11/201547.7648.0347.2547.311,026,452
2/10/201547.5447.9547.3947.741,013,681
2/9/201547.4447.6946.9147.091,102,194
2/6/201546.6647.6946.5147.462,108,084
  • Showing 1-100 of 988 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
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!