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 (%)
Oct 31, 2019
76.74
77.61
74.82
77.37
1,553,069
+4.57(+6.27%)
Oct 30, 2019
73.20
73.45
72.12
72.80
1,093,765
-0.41(-0.56%)
Oct 29, 2019
72.28
73.61
72.15
73.21
807,495
+0.69(+0.95%)
Oct 28, 2019
72.98
73.60
72.43
72.53
485,068
-0.20(-0.27%)
Oct 25, 2019
72.69
73.28
72.65
72.72
448,649
-0.12(-0.16%)
Oct 24, 2019
73.53
73.87
72.69
72.84
366,557
-0.65(-0.88%)
Oct 23, 2019
73.15
73.63
72.81
73.49
703,001
+0.19(+0.26%)
Oct 22, 2019
74.66
74.66
73.25
73.30
425,940
-1.24(-1.66%)
Oct 21, 2019
75.15
75.54
74.50
74.54
447,405
-0.18(-0.24%)
Oct 18, 2019
74.84
75.74
74.19
74.72
614,593
-0.45(-0.60%)
Oct 17, 2019
75.53
75.55
74.76
75.17
512,623
-0.37(-0.49%)
Oct 16, 2019
74.95
75.65
74.59
75.55
503,598
-0.13(-0.17%)
Oct 15, 2019
76.00
76.59
75.46
75.67
513,711
-0.01(-0.01%)
Oct 14, 2019
76.55
76.72
75.65
75.68
358,969
-0.78(-1.02%)
Oct 11, 2019
77.11
77.73
75.90
76.46
717,635
+0.24(+0.31%)
Oct 10, 2019
75.28
76.69
74.74
76.23
691,779
+1.06(+1.41%)
Oct 09, 2019
74.08
75.66
73.16
75.16
828,318
+2.01(+2.74%)
Oct 08, 2019
74.08
74.61
72.84
73.16
530,399
-1.30(-1.74%)
Oct 07, 2019
75.78
75.91
74.22
74.45
428,514
-1.35(-1.78%)
Oct 04, 2019
75.58
75.84
74.58
75.80
507,994
+0.46(+0.61%)
Oct 03, 2019
75.40
76.19
74.99
75.34
438,639
-0.33(-0.44%)
Oct 02, 2019
76.97
77.07
75.43
75.67
496,788
-1.51(-1.95%)
Oct 01, 2019
78.12
78.19
76.86
77.18
492,371
-0.92(-1.17%)
Sep 30, 2019
77.13
78.25
76.95
78.10
451,450
+1.20(+1.56%)
Sep 27, 2019
77.36
77.83
76.48
76.89
451,900
-0.41(-0.53%)
Sep 26, 2019
78.87
79.21
77.14
77.31
619,653
-1.69(-2.14%)
Sep 25, 2019
78.90
79.68
78.63
79.00
494,188
-0.12(-0.15%)
Sep 24, 2019
79.69
79.98
78.86
79.12
443,197
-0.30(-0.37%)
Sep 23, 2019
79.55
80.31
79.38
79.41
524,882
-0.21(-0.26%)
Sep 20, 2019
80.25
80.29
79.16
79.62
816,104
-0.44(-0.55%)
Sep 19, 2019
80.08
80.51
79.34
80.06
329,218
+0.15(+0.18%)
Sep 18, 2019
79.67
80.15
79.14
79.92
333,590
+0.18(+0.22%)
Sep 17, 2019
78.62
79.91
78.15
79.74
415,372
+0.94(+1.20%)
Sep 16, 2019
78.86
79.33
78.48
78.79
337,461
-0.39(-0.50%)
Sep 13, 2019
79.17
79.98
78.79
79.19
422,837
+0.10(+0.12%)
Sep 12, 2019
79.07
79.67
79.02
79.09
406,422
+0.28(+0.35%)
Sep 11, 2019
78.43
78.86
77.49
78.81
479,495
+0.53(+0.68%)
Sep 10, 2019
78.62
78.90
75.62
78.28
1,008,533
-0.73(-0.92%)
Sep 09, 2019
81.27
81.27
78.64
79.01
731,709
-1.77(-2.19%)
Sep 06, 2019
81.68
82.31
80.69
80.78
510,840
-1.04(-1.27%)
Sep 05, 2019
82.91
83.38
81.25
81.83
504,156
-0.64(-0.78%)
Sep 04, 2019
81.20
83.05
80.88
82.46
652,329
+1.51(+1.86%)
Sep 03, 2019
80.59
81.68
80.32
80.96
611,449
-0.17(-0.21%)
Aug 30, 2019
82.03
82.03
80.43
81.13
605,345
-0.84(-1.03%)
Aug 29, 2019
81.95
82.25
81.50
81.97
307,032
+0.50(+0.61%)
Aug 28, 2019
80.68
81.63
80.57
81.47
356,303
+0.61(+0.75%)
Aug 27, 2019
82.27
82.78
80.70
80.86
445,458
-0.92(-1.13%)
Aug 26, 2019
80.86
81.83
80.63
81.78
421,269
+1.34(+1.67%)
Aug 23, 2019
81.13
82.05
80.19
80.44
445,360
-1.04(-1.27%)
Aug 22, 2019
81.55
81.79
81.08
81.48
293,910
+0.17(+0.20%)
Aug 21, 2019
81.93
82.32
81.02
81.31
526,592
-0.10(-0.12%)
Aug 20, 2019
80.44
81.84
80.22
81.41
537,161
+0.83(+1.03%)
Aug 19, 2019
81.46
81.71
79.84
80.58
729,986
-0.58(-0.71%)
Aug 16, 2019
81.80
82.70
81.05
81.15
1,014,030
+0.32(+0.40%)
Aug 15, 2019
79.60
81.62
79.60
80.83
1,070,715
+1.49(+1.88%)
Aug 14, 2019
79.49
80.40
79.12
79.34
671,825
-0.74(-0.93%)
Aug 13, 2019
78.10
80.18
78.10
80.09
507,250
+1.83(+2.34%)
Aug 12, 2019
80.09
80.17
77.94
78.25
703,126
-2.13(-2.64%)
Aug 09, 2019
80.21
80.99
79.64
80.38
608,887
-0.12(-0.15%)
Aug 08, 2019
79.22
80.82
79.22
80.50
661,304
+1.24(+1.57%)
Aug 07, 2019
78.56
79.42
77.72
79.25
653,759
+1.61(+2.07%)
Aug 06, 2019
77.52
78.34
77.30
77.65
554,678
+0.29(+0.38%)
Aug 05, 2019
78.27
78.27
76.96
77.35
598,613
-1.65(-2.08%)
Aug 02, 2019
77.52
79.52
77.33
79.00
877,451
+1.65(+2.13%)
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
.