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 (%)
Mar 31, 2020
52.30
53.58
51.15
52.82
1,024,235
+0.07(+0.13%)
Mar 30, 2020
50.24
53.15
48.92
52.75
1,098,306
+2.21(+4.37%)
Mar 27, 2020
51.41
52.53
50.24
50.54
1,263,410
-3.40(-6.31%)
Mar 26, 2020
53.09
56.40
52.38
53.95
2,058,273
+2.11(+4.07%)
Mar 25, 2020
51.83
56.44
50.31
51.84
2,995,418
+0.57(+1.11%)
Mar 24, 2020
43.61
52.49
43.14
51.27
2,796,867
+11.03(+27.42%)
Mar 23, 2020
39.89
46.59
38.32
40.24
3,367,131
+0.77(+1.94%)
Mar 20, 2020
44.81
44.81
39.13
39.47
2,037,460
-3.92(-9.03%)
Mar 19, 2020
42.54
46.74
38.31
43.39
2,427,180
-0.66(-1.49%)
Mar 18, 2020
44.97
47.83
38.80
44.05
2,842,954
-3.68(-7.71%)
Mar 17, 2020
52.25
52.40
43.54
47.73
2,818,309
-3.42(-6.69%)
Mar 16, 2020
53.22
56.08
47.78
51.15
1,856,078
-10.47(-17.00%)
Mar 13, 2020
56.64
62.23
56.52
61.63
2,352,106
+7.45(+13.75%)
Mar 12, 2020
59.42
59.99
54.08
54.18
2,512,171
-9.74(-15.24%)
Mar 11, 2020
66.64
67.34
62.94
63.91
1,318,331
-4.50(-6.57%)
Mar 10, 2020
65.68
68.75
64.18
68.41
1,115,898
+3.99(+6.19%)
Mar 09, 2020
63.20
65.77
62.76
64.42
1,518,399
-2.63(-3.92%)
Mar 06, 2020
64.96
67.16
64.37
67.05
1,438,425
-0.43(-0.63%)
Mar 05, 2020
67.81
68.16
66.69
67.47
997,551
-1.50(-2.18%)
Mar 04, 2020
70.13
70.13
68.34
68.98
1,053,302
+0.55(+0.81%)
Mar 03, 2020
70.21
70.44
67.37
68.42
991,530
-1.44(-2.07%)
Mar 02, 2020
66.08
69.95
65.86
69.87
1,343,046
+4.08(+6.21%)
Feb 28, 2020
67.34
68.17
65.15
65.78
1,958,237
-2.99(-4.34%)
Feb 27, 2020
70.09
70.56
68.74
68.77
1,333,706
-1.99(-2.81%)
Feb 26, 2020
72.98
73.60
70.57
70.76
961,316
-2.13(-2.92%)
Feb 25, 2020
74.37
74.70
71.94
72.88
894,807
-1.37(-1.85%)
Feb 24, 2020
74.47
75.15
74.13
74.26
827,324
-0.98(-1.30%)
Feb 21, 2020
75.28
75.58
75.01
75.24
530,286
-0.26(-0.34%)
Feb 20, 2020
75.10
75.79
74.47
75.49
621,320
+0.39(+0.51%)
Feb 19, 2020
74.69
76.03
74.69
75.11
825,802
-0.31(-0.41%)
Feb 18, 2020
74.95
75.95
74.92
75.41
589,910
+0.47(+0.63%)
Feb 14, 2020
75.19
75.77
74.71
74.94
477,702
-0.37(-0.49%)
Feb 13, 2020
74.27
75.62
74.17
75.30
901,836
+0.76(+1.02%)
Feb 12, 2020
74.90
75.02
73.70
74.54
846,356
-0.42(-0.55%)
Feb 11, 2020
74.64
75.08
73.82
74.96
861,184
+0.23(+0.30%)
Feb 10, 2020
74.49
75.62
74.36
74.73
686,898
+0.11(+0.15%)
Feb 07, 2020
74.25
74.92
73.75
74.62
1,160,481
+0.43(+0.57%)
Feb 06, 2020
76.22
76.22
73.18
74.20
1,928,395
-2.17(-2.84%)
Feb 05, 2020
78.44
78.44
76.01
76.36
1,242,635
-1.32(-1.69%)
Feb 04, 2020
78.10
78.89
77.61
77.68
668,290
-0.01(-0.01%)
Feb 03, 2020
77.37
77.89
77.14
77.69
577,562
+0.46(+0.60%)
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%)
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
.