$46.74 +1.33 (%) Dunkin' Brands Group Inc - NASDAQ

Mar. 5, 2015 | 03:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DNKN historical data

Date Open High Low Close Volume
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
2/5/201548.4748.5045.3146.032,785,559
2/4/201546.3947.2046.2146.601,409,985
2/3/201546.2746.8146.0046.381,467,184
2/2/201547.2047.3145.6846.261,322,183
1/30/201546.8247.6046.5347.311,501,741
1/29/201546.2047.0946.0146.961,161,557
1/28/201546.0946.5545.7945.911,008,417
1/27/201546.5046.6046.0046.051,961,918
1/26/201547.0247.4146.8147.001,522,393
1/23/201546.5047.9346.1746.982,071,091
1/22/201544.8046.4444.7546.171,573,602
1/21/201545.0145.3344.6745.27797,262
1/20/201545.4945.6544.1845.011,506,472
1/16/201545.6946.0445.1445.511,182,317
1/15/201545.0845.9444.6645.822,347,272
1/14/201544.7945.4244.2745.082,037,724
1/13/201544.3646.6144.3045.884,522,034
1/12/201544.8744.8743.8344.082,085,413
1/9/201543.9444.1843.5543.671,550,963
1/8/201544.0044.4843.7443.892,643,538
1/7/201542.6243.6542.5543.542,709,635
1/6/201542.6743.0942.0042.321,398,066
1/5/201542.7342.8341.7242.471,997,635
1/2/201542.9143.0742.2342.73749,245
12/31/201443.2943.8242.6342.651,029,842
12/30/201442.9343.4142.6643.381,488,139
12/29/201442.3443.1442.2442.901,154,157
12/26/201441.9642.6441.8242.37905,059
12/24/201441.9942.1941.8141.85544,056
12/23/201442.0042.3241.7841.981,481,005
12/22/201441.7542.2041.5541.992,360,478
12/19/201442.6543.1341.5841.674,740,547
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
  • Showing 1-100 of 906 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center