Dunkin' Brands Group Inc $48.14

down -0.26


17/4/2014 08:10 PM  |  NASDAQ : DNKN  
Industries : Leisure / Restaurants
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DNKN historical data

Date Open High Low Close Volume
4/17/201448.3548.6648.0748.14566,044
4/16/201448.4248.5648.0348.40673,281
4/15/201448.2148.6347.4848.061,065,060
4/14/201447.4548.2947.4548.08832,041
4/11/201447.2348.0947.0747.12789,072
4/10/201448.3949.1447.5547.571,403,560
4/9/201448.0148.5447.7648.35782,490
4/8/201446.9548.0646.9547.731,521,860
4/7/201448.0248.1046.3046.923,281,520
4/4/201449.7449.9548.3548.481,147,460
4/3/201450.2850.5049.4949.57767,978
4/2/201450.9950.9950.1350.29530,387
4/1/201450.2550.8950.2350.88655,553
3/31/201449.6050.3449.1550.18918,187
3/28/201449.3550.0049.1549.40862,118
3/27/201450.0050.1248.7248.911,350,470
3/26/201450.7850.9749.9650.03623,770
3/25/201451.5251.6650.1750.551,057,410
3/24/201452.5052.6451.1051.31823,036
3/21/201452.7253.0552.2452.26701,058
3/20/201451.9752.4451.7752.34600,295
3/19/201452.7252.9651.9752.24426,887
3/18/201452.4852.9652.3852.67425,805
3/17/201452.4152.8752.2952.47599,406
3/14/201451.6552.3851.4952.25576,372
3/13/201450.9752.7350.9751.69794,135
3/12/201451.8852.4751.7752.44609,856
3/11/201452.0553.0251.9652.171,188,680
3/10/201452.0052.2051.6551.911,124,320
3/7/201451.8452.1651.1652.16836,846
3/6/201451.1851.7651.0751.43745,784
3/5/201452.2252.3751.1051.401,151,400
3/4/201451.6752.4151.5652.20819,151
3/3/201451.2551.5150.7351.43947,200
2/28/201451.4751.8851.2351.67664,693
2/27/201451.3251.9151.3051.581,382,710
2/26/201451.5351.7751.1351.311,019,370
2/25/201450.5551.5150.5351.481,086,640
2/24/201450.2950.6549.9650.59784,680
2/21/201450.6650.7249.9350.02906,908
2/20/201450.2550.7450.2250.51626,171
2/19/201450.2350.8050.1250.17779,069
2/18/201449.9650.5649.7150.381,258,590
2/14/201449.1349.7648.8749.76809,657
2/13/201448.4049.2548.3049.22871,743
2/12/201449.3649.5248.6848.771,217,070
2/11/201449.8349.8349.1449.151,353,960
2/10/201449.0049.8648.5849.831,448,110
2/7/201448.6949.6348.3348.991,847,640
2/6/201448.2550.4147.6248.893,496,200
2/5/201447.2847.4246.2147.301,109,270
2/4/201446.3447.4546.2547.281,160,240
2/3/201446.5347.1045.8946.051,357,760
1/31/201446.0046.8045.4346.53760,925
1/30/201446.3246.5046.0246.21618,407
1/29/201446.4446.7645.9245.94693,243
1/28/201446.6047.3046.5646.79662,522
1/27/201447.1547.1546.0646.561,058,390
1/24/201445.9246.8345.8246.51749,589
1/23/201446.8146.9645.9846.13824,459
1/22/201446.7247.2046.6447.13699,820
1/21/201447.2547.3546.8146.82684,683
1/17/201446.7347.1046.7046.90874,319
1/16/201447.1047.4046.8546.90551,505
1/15/201447.1947.3046.4947.261,573,900
1/14/201446.8947.5746.4647.121,400,990
1/13/201447.4347.4745.9646.401,605,420
1/10/201447.0047.2946.9046.95681,392
1/9/201447.7047.8946.7546.99688,894
1/8/201446.7948.5646.7247.521,985,010
1/7/201447.3647.5946.4646.711,437,620
1/6/201447.3547.6246.9547.17956,077
1/3/201447.5047.7247.3847.43610,922
1/2/201448.3548.5047.3547.58960,125
12/31/201348.3748.4547.9348.20364,398
12/30/201347.5848.3047.5848.18419,638
12/27/201348.6048.6047.7247.75418,074
12/26/201348.1948.5948.0348.44421,800
12/24/201347.9648.1647.8547.91206,208
12/23/201347.8648.5447.6947.92798,111
12/20/201347.3147.7047.1047.611,275,190
12/19/201346.9347.2746.7547.04600,739
12/18/201346.7847.1546.2347.11689,486
12/17/201346.8746.9046.5946.70597,359
12/16/201346.9047.0046.5546.78745,073
12/13/201346.2546.6445.9046.54941,656
12/12/201346.3146.7046.2446.33653,895
12/11/201347.5147.6046.3646.441,120,820
12/10/201347.7347.9047.1047.31588,362
12/9/201348.6548.8247.7647.83687,919
12/6/201348.6048.7548.1548.60839,031
12/5/201348.3248.7248.2048.45909,747
12/4/201348.2548.8448.1148.491,176,570
12/3/201348.0048.6047.8648.471,530,800
12/2/201348.9549.1748.3848.461,625,020
11/29/201349.4649.4848.9348.98589,715
11/27/201348.6749.3648.5249.221,140,160
11/26/201348.5748.8348.2648.51868,673
11/25/201348.1948.7448.1048.501,466,080
11/22/201347.4948.2647.3747.99754,655
Trading Center