$45.11 +1.11 (%) Dunkin' Brands Group Inc - NASDAQ

Oct. 24, 2014 | 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
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
10/8/201443.7944.7743.7944.73861,168
10/7/201444.1644.4543.7043.781,359,264
10/6/201444.5845.0844.4444.96947,299
10/3/201443.9544.6143.9244.49860,158
10/2/201444.4044.5643.6043.701,370,760
10/1/201444.6844.8644.3544.46845,439
9/30/201445.2645.3744.8044.82869,499
9/29/201444.4045.3244.3245.141,027,031
9/26/201444.1945.2044.1044.571,167,528
9/25/201444.3644.5944.0944.12997,270
9/24/201443.7244.5043.6544.481,357,203
9/23/201444.1544.2943.7043.71946,790
9/22/201445.0945.1544.2044.241,102,301
9/19/201445.6746.1645.2145.231,272,494
9/18/201447.0647.1545.5245.643,815,920
9/17/201446.0047.0945.3546.783,058,169
9/16/201447.5047.9446.9647.361,791,774
9/15/201447.1047.6646.9047.501,189,063
9/12/201446.9847.2446.7747.211,059,686
9/11/201446.3447.1146.2346.91950,609
9/10/201446.3546.7146.2046.52944,894
9/9/201446.2546.8946.0146.821,509,145
9/8/201445.8646.4945.8146.361,476,022
9/5/201445.1046.0444.7746.011,327,612
9/4/201444.5945.2844.4745.251,212,721
9/3/201444.1844.7744.0944.461,275,884
9/2/201443.9844.1643.6143.961,108,735
8/29/201443.5543.6543.3943.54655,078
8/28/201443.5443.7443.4243.57521,037
8/27/201443.7744.0043.5143.59784,300
8/26/201443.9744.1743.6243.80772,609
8/25/201444.1244.3843.6044.011,339,801
8/22/201444.1744.3343.7443.75933,176
8/21/201444.4644.5844.2044.241,414,620
8/20/201444.7944.9344.2244.641,430,222
8/19/201444.0844.3843.9544.051,135,157
8/18/201443.5443.9443.4743.65632,422
8/15/201443.6843.7543.2743.43897,135
8/14/201444.0644.2143.3243.54811,530
8/13/201443.9244.3743.7143.941,027,827
8/12/201443.6443.8943.5543.73594,893
8/11/201443.7644.0143.4743.87720,028
8/8/201443.5043.8243.4143.61870,927
8/7/201443.6844.0543.3843.47749,921
8/6/201443.1843.6043.1143.50644,174
8/5/201443.2543.5943.0843.46832,209
8/4/201443.0343.4543.0143.41652,708
8/1/201442.4943.3342.4943.111,515,697
7/31/201443.1143.2242.4242.861,512,445
7/30/201444.1744.2343.1243.291,526,172
7/29/201443.0044.2742.7743.952,564,144
7/28/201442.0343.0442.0042.771,890,080
7/25/201441.8442.6941.8042.132,363,367
7/24/201440.7542.2340.5042.027,400,081
7/23/201443.8744.0443.5743.961,381,624
7/22/201443.6744.5543.3843.741,689,999
7/21/201443.9644.2343.4543.561,845,952
7/18/201443.0044.2442.9544.142,794,154
7/17/201443.2844.3643.0643.891,974,830
7/16/201444.2444.5243.5043.521,400,764
7/15/201444.9844.9944.0644.091,034,422
7/14/201444.9545.0944.8344.97577,819
7/11/201445.0845.0844.4744.81450,509
7/10/201445.0245.2044.6044.99764,692
7/9/201445.4245.7145.2545.51510,710
7/8/201446.0746.2645.2645.33618,758
7/7/201446.0346.4545.8346.24706,423
7/3/201445.6546.2645.6546.07469,957
7/2/201445.9745.9845.4645.57769,971
7/1/201445.8146.1745.8146.02700,511
6/30/201446.3446.5345.7345.81920,773
6/27/201445.8946.7345.6646.311,283,742
6/26/201445.7946.1545.4245.931,329,008
6/25/201444.9245.9544.6745.801,770,295
6/24/201443.5945.1843.5045.101,619,995
6/23/201443.6043.7043.1843.451,319,756
6/20/201444.3044.5343.6343.731,105,340
6/19/201445.0345.1644.3544.38733,157
6/18/201444.5344.9844.0244.841,035,213
6/17/201444.2944.6944.1344.52684,469
6/16/201444.0044.2443.5444.231,359,086
6/13/201444.5044.6243.9644.041,171,153
6/12/201445.1245.1944.1044.341,402,163
6/11/201445.3645.4245.0745.23761,539
6/10/201445.7045.9345.2845.52889,594
6/9/201446.1646.2745.8145.88589,182
6/6/201446.0046.2945.7746.061,071,763
6/5/201446.1046.2245.6945.80920,699
  • Showing 1-100 of 818 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center