$42.99 -0.37 (%) Dunkin' Brands Group Inc - NASDAQ

Feb. 5, 2016 | 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
2/5/201643.3643.8742.6842.993,328,925
2/4/201639.9943.4138.7543.367,037,307
2/3/201640.9741.4339.7540.863,426,093
2/2/201640.0941.2040.0940.832,402,857
2/1/201639.2040.7839.0640.462,780,700
1/29/201639.0239.3738.8139.361,741,912
1/28/201638.0939.6937.9139.001,578,362
1/27/201638.5138.7337.5437.73877,390
1/26/201637.8038.7737.7238.561,338,618
1/25/201638.5838.7037.6637.911,653,318
1/22/201638.2238.5037.3938.442,583,402
1/21/201637.7838.9437.1838.192,252,755
1/20/201637.4738.2836.4437.802,521,223
1/19/201637.7638.2537.3337.872,436,370
1/15/201637.5137.8637.2237.861,769,035
1/14/201638.4938.7336.8438.132,454,606
1/13/201638.8239.2038.2838.362,508,019
1/12/201638.5839.1138.4738.741,660,976
1/11/201638.5038.7838.1938.681,736,913
1/8/201638.8938.9738.1738.272,413,224
1/7/201639.0039.6538.1738.276,469,786
1/6/201639.7540.6439.6940.211,784,355
1/5/201641.0541.1239.7640.182,582,177
1/4/201641.9042.0240.2240.943,063,802
12/31/201542.5542.9642.2942.59951,501
12/30/201542.0842.7941.7642.67817,125
12/29/201542.0742.7841.8842.70886,906
12/28/201542.3342.4341.7941.961,234,315
12/24/201542.1642.4841.9442.36520,090
12/23/201542.7443.3042.0742.131,961,307
12/22/201543.0543.3542.4642.781,212,734
12/21/201543.0743.2942.6843.042,104,875
12/18/201542.9043.2442.5842.702,881,456
12/17/201543.3443.6242.8142.941,879,859
12/16/201542.6043.2542.4443.231,451,289
12/15/201542.1742.7041.9842.602,040,488
12/14/201542.6042.6641.5042.152,202,209
12/11/201541.9842.6041.5342.541,319,295
12/10/201542.4442.5041.9542.301,445,276
12/9/201542.2743.1542.2542.411,709,516
12/8/201542.0242.8041.9042.502,336,524
12/7/201541.2142.0740.9441.981,119,516
12/4/201541.1741.5640.8941.291,013,151
12/3/201541.6641.7840.8141.111,701,029
12/2/201541.9942.2041.4741.591,447,586
12/1/201542.2042.4541.5641.701,398,178
11/30/201542.4842.7542.2642.42969,311
11/27/201543.2443.4242.1342.24716,880
11/25/201542.8243.2642.7043.11906,115
11/24/201541.9942.9341.6242.871,550,258
11/23/201542.1042.7542.0042.341,501,454
11/20/201541.2442.2741.1041.921,307,400
11/19/201540.7341.3540.6941.021,033,468
11/18/201540.9141.2540.5141.09993,178
11/17/201540.9041.1840.7240.97915,551
11/16/201540.8440.9940.5040.72812,912
11/13/201541.2341.4340.3040.681,431,930
11/12/201541.5441.6441.2141.26974,899
11/11/201542.1142.2741.4841.72932,757
11/10/201541.3442.2641.1642.141,172,500
11/9/201541.5041.6240.7841.401,357,335
11/6/201541.3141.7941.2941.58679,165
11/5/201541.5441.7141.1441.451,098,297
11/4/201541.8341.8441.3741.621,079,879
11/3/201541.6342.0341.4041.801,032,276
11/2/201541.4242.2041.1541.781,512,642
10/30/201541.7041.7041.2241.411,125,548
10/29/201541.5241.8041.2541.661,094,784
10/28/201541.3442.2240.6741.731,727,903
10/27/201541.5441.9840.2940.541,665,048
10/26/201540.8642.5140.7541.452,169,518
10/23/201539.9741.1939.7640.863,145,091
10/22/201541.2041.5039.2939.574,357,775
10/21/201541.6441.9940.6741.042,701,552
10/20/201542.1942.3941.6341.801,338,150
10/19/201542.1542.5641.8442.091,173,396
10/16/201542.0142.7841.8642.67899,861
10/15/201540.9442.2240.9042.161,520,954
10/14/201542.0942.4941.3541.541,216,689
10/13/201542.2342.6742.0142.05734,368
10/12/201542.2242.6542.0842.44752,245
10/9/201542.2542.7841.9142.051,365,549
10/8/201542.4142.9142.1442.261,341,953
10/7/201542.0942.7241.5642.611,666,206
10/6/201543.2143.2742.1842.221,837,889
10/5/201543.4543.5042.2043.082,503,537
10/2/201542.9944.0742.7643.304,741,473
10/1/201544.9445.0042.7543.0011,549,315
9/30/201548.6849.1248.1749.001,840,595
9/29/201548.7549.0447.9548.391,744,114
9/28/201549.5450.1748.3248.781,639,915
9/25/201548.1050.6448.0249.532,297,585
9/24/201548.2248.2547.5347.89554,224
9/23/201548.0948.4547.8948.41601,796
9/22/201547.9348.8447.8347.991,398,467
9/21/201547.9748.7547.9048.251,105,200
9/18/201547.3748.4047.2147.832,024,617
9/17/201547.8548.2347.6347.801,179,431
9/16/201547.5347.8747.3247.771,754,561
9/15/201547.9448.0747.2247.57940,481
  • Showing 1-100 of 1,140 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center