$53.28 0.00 (%) Dunkin' Brands Group Inc - NASDAQ

Dec. 5, 2016 | 04:00 PM

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
12/5/201654.4154.7353.0253.281,400,007
12/2/201653.9454.6753.9454.27683,133
12/1/201654.3154.5853.7754.39800,043
11/30/201654.3154.4753.7554.291,061,767
11/29/201654.0154.4153.8954.191,044,784
11/28/201653.6854.0453.2753.761,149,827
11/25/201654.0054.1653.6053.99450,853
11/23/201653.5353.9953.3653.95925,202
11/22/201653.1153.6652.6553.462,071,519
11/21/201651.1753.0351.0052.852,600,103
11/18/201649.8451.0049.7250.901,058,808
11/17/201649.6950.3449.6549.91822,604
11/16/201650.0751.1350.0750.171,446,854
11/15/201649.2450.4448.9350.261,000,495
11/14/201649.0049.8449.0049.161,494,394
11/11/201648.6849.3748.5348.85804,605
11/10/201649.4649.8448.3948.731,013,611
11/9/201647.6549.7747.3549.531,000,408
11/8/201647.8048.4947.5648.17725,100
11/7/201647.7248.3247.3148.001,116,969
11/4/201646.7147.4946.5546.781,293,964
11/3/201647.3547.6946.7846.80843,251
11/2/201647.6247.7447.0747.341,390,781
11/1/201648.5148.5547.5547.64891,063
10/31/201648.8549.2048.3648.361,138,925
10/28/201648.6549.2648.6548.99773,367
10/27/201648.1248.8747.8748.761,413,345
10/26/201648.1448.1447.7447.871,494,623
10/25/201648.6748.7048.0348.171,137,557
10/24/201648.9649.3748.8348.891,375,260
10/21/201649.2549.5848.7148.931,988,227
10/20/201648.0249.9547.3249.384,240,093
10/19/201650.3051.1550.0851.002,653,693
10/18/201651.1351.1350.0650.061,669,702
10/17/201650.3650.9950.2150.661,594,453
10/14/201651.2651.5650.9551.331,180,416
10/13/201651.0751.2550.7650.851,060,401
10/12/201651.0751.4350.8551.33694,648
10/11/201651.7451.7950.8451.01962,768
10/10/201651.2951.8651.2051.72732,639
10/7/201651.4251.4450.8551.001,189,008
10/6/201650.9351.5050.5351.26919,685
10/5/201651.5551.5550.6550.911,843,195
10/4/201652.1352.3050.9751.341,436,682
10/3/201651.9052.0051.5051.781,409,908
9/30/201650.8552.2250.7652.082,823,383
9/29/201650.4250.8149.9550.681,364,641
9/28/201650.2950.5349.7450.421,988,154
9/27/201650.8150.9150.0150.311,078,287
9/26/201650.1250.7049.8750.641,835,159
9/23/201649.1350.3448.5950.111,029,661
9/22/201649.1349.6649.1349.40953,202
9/21/201648.4249.0548.1348.98977,430
9/20/201649.1849.1848.0548.29983,361
9/19/201648.3648.4747.5347.711,164,023
9/16/201648.2348.2947.5248.051,888,048
9/15/201648.2948.5848.1348.371,045,078
9/14/201648.2448.4147.8348.241,061,924
9/13/201648.3248.3247.7048.15850,060
9/12/201647.8248.7147.5648.411,034,492
9/9/201648.5248.6447.8547.86843,394
9/8/201649.4849.4848.6248.65690,691
9/7/201649.1449.5148.9949.51704,029
9/6/201649.2949.6349.0749.21554,420
9/2/201648.8549.4048.7049.351,109,425
9/1/201649.0449.1248.5548.591,005,587
8/31/201649.1049.2548.6748.95544,645
8/30/201649.4049.5948.8549.06677,818
8/29/201649.2449.8549.1749.601,498,191
8/26/201649.2549.3748.5049.011,375,212
8/25/201648.6549.5748.5849.262,280,095
8/24/201648.9849.0248.2948.771,173,675
8/23/201648.6149.0848.4148.941,874,751
8/22/201647.6248.7847.5548.521,543,806
8/19/201647.7847.7847.2647.631,443,204
8/18/201646.9047.8446.7147.831,897,898
8/17/201647.4947.6046.5847.101,619,533
8/16/201647.6748.0147.1647.401,753,546
8/15/201647.1947.7046.9147.701,195,228
8/12/201647.0547.4846.9647.301,306,970
8/11/201646.4847.2946.4847.181,636,195
8/10/201646.4446.8146.1746.401,695,732
8/9/201646.3546.9546.2346.571,755,788
8/8/201645.7446.5245.5046.452,105,542
8/5/201645.1545.9044.8345.821,582,012
8/4/201644.0245.0043.9844.921,767,407
8/3/201644.1144.3243.8144.121,383,648
8/2/201644.9544.9544.1244.161,025,909
8/1/201645.3845.5644.9345.05744,304
7/29/201645.6545.8244.8145.311,651,499
7/28/201645.5546.0645.2645.761,761,799
7/27/201646.4146.7045.8046.272,277,868
7/26/201647.4647.4646.0346.272,574,107
7/25/201647.6647.9247.4347.861,566,341
7/22/201646.8847.9546.6147.641,096,308
7/21/201645.5047.4444.7546.744,334,632
7/20/201646.5447.6846.1247.072,873,398
7/19/201646.8347.3946.1746.541,815,344
7/18/201646.6246.9946.5746.641,162,926
7/15/201646.7347.2746.3846.601,319,078
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center