$48.00 -0.11 (%) Dunkin' Brands Group Inc - NASDAQ

Apr. 17, 2015 | 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
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
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
  • Showing 1-100 of 937 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center