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 (%)
May 30, 2014
38.69
39.19
38.67
39.18
772,557
+0.35(+0.89%)
May 29, 2014
39.47
39.54
38.78
38.83
1,259,108
-0.50(-1.28%)
May 28, 2014
39.43
39.68
39.19
39.33
736,264
-0.13(-0.33%)
May 27, 2014
39.20
39.60
39.03
39.47
746,351
+0.40(+1.03%)
May 23, 2014
39.14
39.06
39.06
39.06
516,304
-0.13(-0.33%)
May 22, 2014
38.55
39.30
38.55
39.19
630,336
+0.59(+1.52%)
May 21, 2014
38.34
38.83
38.02
38.61
1,080,298
+0.37(+0.98%)
May 20, 2014
38.56
38.71
38.05
38.23
2,303,845
-0.37(-0.97%)
May 19, 2014
39.12
39.12
38.59
38.61
1,205,262
-0.51(-1.31%)
May 16, 2014
38.44
39.19
38.44
39.12
1,350,839
+0.72(+1.88%)
May 15, 2014
38.67
38.88
38.19
38.40
1,263,462
-0.23(-0.59%)
May 14, 2014
38.53
38.73
38.35
38.62
1,432,353
+0.03(+0.09%)
May 13, 2014
39.21
39.40
38.56
38.59
2,071,234
-0.64(-1.62%)
May 12, 2014
39.18
39.54
38.99
39.23
1,601,166
+0.00(+0.00%)
May 09, 2014
39.01
39.42
38.96
39.23
838,796
+0.24(+0.63%)
May 08, 2014
38.48
39.21
38.42
38.98
1,268,739
+0.43(+1.11%)
May 07, 2014
38.73
38.91
38.18
38.56
2,318,713
-0.20(-0.52%)
May 06, 2014
39.55
39.90
38.69
38.76
2,542,393
-0.96(-2.41%)
May 05, 2014
39.71
39.97
39.40
39.71
1,404,031
-0.12(-0.31%)
May 02, 2014
39.69
39.95
39.55
39.84
2,381,450
+0.16(+0.39%)
May 01, 2014
39.62
39.81
39.49
39.68
1,649,006
+0.05(+0.13%)
Apr 30, 2014
39.70
39.96
39.51
39.63
987,469
-0.24(-0.61%)
Apr 29, 2014
39.84
40.30
39.64
39.87
1,049,505
+0.03(+0.09%)
Apr 28, 2014
40.71
40.87
39.46
39.84
1,538,200
-0.66(-1.63%)
Apr 25, 2014
40.46
41.14
40.32
40.50
1,428,973
-0.16(-0.39%)
Apr 24, 2014
40.57
41.39
40.20
40.66
3,555,507
-0.78(-1.89%)
Apr 23, 2014
42.94
42.98
41.41
41.44
3,093,860
-1.29(-3.02%)
Apr 22, 2014
42.32
43.01
42.23
42.73
1,600,598
+0.60(+1.43%)
Apr 21, 2014
42.02
42.26
41.75
42.13
808,036
+0.21(+0.50%)
Apr 17, 2014
42.10
41.92
41.92
41.92
650,038
-0.23(-0.54%)
Apr 16, 2014
42.16
42.28
41.82
42.14
773,248
+0.30(+0.71%)
Apr 15, 2014
41.98
42.34
41.34
41.85
1,223,202
-0.02(-0.04%)
Apr 14, 2014
41.32
42.05
41.32
41.86
955,580
+0.84(+2.04%)
Apr 11, 2014
41.12
41.87
40.99
41.03
906,231
-0.39(-0.95%)
Apr 10, 2014
42.13
42.79
41.40
41.42
1,611,215
-0.68(-1.61%)
Apr 09, 2014
41.80
42.26
41.58
42.10
898,672
+0.54(+1.30%)
Apr 08, 2014
40.88
41.85
40.88
41.56
1,747,823
+0.71(+1.73%)
Apr 07, 2014
41.81
41.88
40.31
40.85
3,549,314
-1.36(-3.22%)
Apr 04, 2014
43.31
43.49
42.10
42.21
1,317,827
-0.95(-2.20%)
Apr 03, 2014
43.78
43.97
43.09
43.16
882,005
-0.63(-1.43%)
Apr 02, 2014
44.40
44.40
43.65
43.79
609,137
-0.51(-1.16%)
Apr 01, 2014
43.75
44.31
43.74
44.30
750,828
+0.61(+1.39%)
Mar 31, 2014
43.19
43.83
42.87
43.69
1,054,517
+0.68(+1.58%)
Mar 28, 2014
42.97
43.54
42.80
43.01
990,123
+0.43(+1.00%)
Mar 27, 2014
43.54
43.64
42.42
42.59
1,546,107
-0.98(-2.24%)
Mar 26, 2014
44.22
44.38
43.50
43.56
716,262
-0.45(-1.03%)
Mar 25, 2014
44.86
44.98
43.68
44.01
1,214,247
-0.66(-1.48%)
Mar 24, 2014
45.71
45.83
44.49
44.68
945,238
-0.83(-1.82%)
Mar 21, 2014
45.90
46.19
45.49
45.50
805,149
-0.07(-0.15%)
Mar 20, 2014
45.25
45.66
45.08
45.57
687,588
+0.09(+0.19%)
Mar 19, 2014
45.90
46.11
45.25
45.49
490,270
-0.37(-0.82%)
Mar 18, 2014
45.70
46.11
45.61
45.86
489,027
+0.17(+0.38%)
Mar 17, 2014
45.63
46.03
45.53
45.69
688,404
+0.19(+0.42%)
Mar 14, 2014
44.97
45.61
44.83
45.49
661,950
+0.49(+1.09%)
Mar 13, 2014
44.38
45.91
44.38
45.00
912,046
-0.66(-1.44%)
Mar 12, 2014
45.17
45.69
45.08
45.66
699,831
+0.24(+0.52%)
Mar 11, 2014
45.32
46.17
45.24
45.43
1,480,026
+0.23(+0.50%)
Mar 10, 2014
45.28
45.45
44.97
45.20
1,291,261
-0.22(-0.48%)
Mar 07, 2014
45.14
45.42
44.55
45.42
961,099
+0.64(+1.42%)
Mar 06, 2014
44.56
45.07
44.47
44.78
855,942
+0.23(+0.51%)
Mar 05, 2014
45.27
45.40
44.29
44.55
1,328,181
-0.69(-1.53%)
Mar 04, 2014
44.79
45.43
44.69
45.25
944,809
+0.67(+1.50%)
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
.