Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dunkin' Brands Group
(NQ:
DNKN
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2020
77.51
77.57
76.53
77.22
623,824
-0.32(-0.41%)
Jan 30, 2020
77.05
77.56
76.48
77.54
320,446
+0.20(+0.26%)
Jan 29, 2020
77.35
77.96
77.31
77.34
682,976
-0.20(-0.26%)
Jan 28, 2020
76.81
77.61
76.59
77.54
401,979
+1.03(+1.34%)
Jan 27, 2020
76.36
77.15
76.19
76.51
485,352
-0.98(-1.26%)
Jan 24, 2020
77.95
78.18
77.16
77.49
412,579
-0.62(-0.80%)
Jan 23, 2020
77.70
78.16
77.54
78.11
528,659
+0.26(+0.33%)
Jan 22, 2020
77.94
78.48
77.77
77.86
325,944
+0.19(+0.24%)
Jan 21, 2020
78.08
78.10
77.40
77.67
381,206
-0.07(-0.09%)
Jan 17, 2020
78.10
78.50
77.60
77.74
522,904
-0.33(-0.42%)
Jan 16, 2020
77.89
78.28
77.68
78.06
503,137
+0.53(+0.69%)
Jan 15, 2020
77.08
78.52
77.06
77.53
804,016
+0.39(+0.50%)
Jan 14, 2020
77.27
77.96
76.87
77.14
970,758
-0.17(-0.22%)
Jan 13, 2020
76.62
77.40
76.23
77.31
652,788
+0.84(+1.10%)
Jan 10, 2020
76.15
77.23
75.71
76.47
987,056
+0.34(+0.44%)
Jan 09, 2020
75.20
76.58
75.13
76.14
725,646
+1.13(+1.50%)
Jan 08, 2020
74.38
75.19
73.71
75.01
493,412
+0.53(+0.72%)
Jan 07, 2020
74.85
75.23
74.43
74.47
466,949
-0.79(-1.05%)
Jan 06, 2020
75.59
75.73
74.81
75.27
561,472
-0.55(-0.73%)
Jan 03, 2020
75.12
75.88
74.66
75.82
522,803
+0.21(+0.27%)
Jan 02, 2020
74.69
75.64
74.39
75.61
548,041
+0.91(+1.22%)
Dec 31, 2019
74.18
74.96
74.18
74.70
663,262
+0.38(+0.51%)
Dec 30, 2019
73.74
74.37
73.34
74.33
566,949
+0.74(+1.01%)
Dec 27, 2019
73.46
73.75
73.19
73.58
478,410
+0.23(+0.31%)
Dec 26, 2019
73.46
73.55
73.02
73.36
315,770
-0.02(-0.03%)
Dec 24, 2019
72.88
73.51
72.74
73.38
244,008
+0.51(+0.71%)
Dec 23, 2019
74.25
74.25
72.76
72.86
439,775
-1.29(-1.73%)
Dec 20, 2019
73.77
74.26
72.61
74.15
1,844,474
+1.42(+1.96%)
Dec 19, 2019
72.90
73.30
72.69
72.72
606,979
-0.26(-0.35%)
Dec 18, 2019
74.28
74.34
72.93
72.98
696,412
-1.13(-1.52%)
Dec 17, 2019
73.64
74.32
73.41
74.11
608,987
+0.66(+0.90%)
Dec 16, 2019
74.13
74.14
73.26
73.45
738,666
-0.48(-0.66%)
Dec 13, 2019
74.78
74.78
73.72
73.93
460,714
-0.73(-0.98%)
Dec 12, 2019
74.78
75.49
74.24
74.66
497,385
-0.11(-0.15%)
Dec 11, 2019
75.84
75.84
74.58
74.77
639,552
-0.60(-0.80%)
Dec 10, 2019
75.20
75.43
74.76
75.37
478,475
+0.04(+0.05%)
Dec 09, 2019
75.75
75.98
75.31
75.33
382,440
-0.41(-0.54%)
Dec 06, 2019
75.84
76.31
75.45
75.74
555,870
+0.22(+0.29%)
Dec 05, 2019
75.54
75.70
74.93
75.52
362,555
+0.22(+0.29%)
Dec 04, 2019
75.98
76.01
75.19
75.30
570,800
-0.24(-0.31%)
Dec 03, 2019
75.27
75.97
75.14
75.54
494,467
-0.03(-0.04%)
Dec 02, 2019
75.70
76.10
75.41
75.57
449,962
-0.13(-0.17%)
Nov 29, 2019
75.57
76.04
75.48
75.70
266,761
+0.21(+0.28%)
Nov 27, 2019
74.39
76.24
74.10
75.49
502,507
+1.39(+1.87%)
Nov 26, 2019
74.13
74.43
73.82
74.10
691,227
+0.13(+0.17%)
Nov 25, 2019
73.97
74.46
73.73
73.97
585,944
+0.28(+0.37%)
Nov 22, 2019
74.23
74.68
73.53
73.70
573,640
-0.06(-0.08%)
Nov 21, 2019
74.66
74.96
73.36
73.76
588,383
-0.88(-1.17%)
Nov 20, 2019
74.48
75.50
74.01
74.63
1,354,480
-0.16(-0.21%)
Nov 19, 2019
75.05
75.74
74.26
74.79
1,346,418
-0.27(-0.35%)
Nov 18, 2019
75.30
75.40
74.66
75.05
859,772
-0.02(-0.03%)
Nov 15, 2019
74.80
75.40
74.57
75.07
1,210,895
+0.54(+0.73%)
Nov 14, 2019
75.31
75.40
74.03
74.53
667,991
-0.79(-1.05%)
Nov 13, 2019
74.42
75.58
74.16
75.32
942,209
+0.95(+1.28%)
Nov 12, 2019
73.66
74.38
73.41
74.37
420,674
+0.94(+1.29%)
Nov 11, 2019
72.18
73.47
72.13
73.42
438,400
+1.17(+1.62%)
Nov 08, 2019
72.40
73.00
72.08
72.25
476,391
+0.01(+0.01%)
Nov 07, 2019
74.67
74.75
71.94
72.24
1,409,349
-2.49(-3.33%)
Nov 06, 2019
74.23
75.03
74.02
74.73
398,321
+0.81(+1.09%)
Nov 05, 2019
74.48
74.69
72.79
73.92
679,027
-0.65(-0.87%)
Nov 04, 2019
75.63
75.64
74.39
74.57
602,274
-0.81(-1.07%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.