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 29, 2020
65.24
65.31
62.91
63.54
1,408,871
-1.70(-2.61%)
May 28, 2020
65.35
65.75
64.05
65.24
1,084,277
+0.32(+0.49%)
May 27, 2020
66.54
66.54
64.48
64.92
987,951
-0.05(-0.08%)
May 26, 2020
66.14
66.54
64.85
64.97
806,757
+0.74(+1.15%)
May 22, 2020
64.68
64.73
63.50
64.23
454,377
-0.21(-0.32%)
May 21, 2020
64.39
64.85
63.14
64.44
884,900
+0.40(+0.62%)
May 20, 2020
63.81
64.65
63.53
64.04
806,824
+1.06(+1.69%)
May 19, 2020
63.17
64.12
62.48
62.98
577,388
-0.30(-0.47%)
May 18, 2020
65.69
66.12
63.05
63.28
935,235
+0.41(+0.65%)
May 15, 2020
61.51
63.67
60.79
62.87
1,552,221
+0.68(+1.09%)
May 14, 2020
58.48
62.24
58.48
62.19
1,082,341
+1.87(+3.10%)
May 13, 2020
63.09
63.09
59.69
60.32
1,143,773
-2.96(-4.68%)
May 12, 2020
65.42
66.30
63.23
63.29
1,472,440
-1.74(-2.68%)
May 11, 2020
64.43
66.06
64.30
65.03
1,218,356
-0.63(-0.95%)
May 08, 2020
66.72
66.82
64.31
65.65
1,601,177
+0.31(+0.47%)
May 07, 2020
64.24
65.83
63.76
65.35
1,739,582
+2.17(+3.43%)
May 06, 2020
62.33
63.73
61.47
63.18
1,111,253
+1.48(+2.40%)
May 05, 2020
62.50
63.73
61.42
61.70
1,040,371
-0.39(-0.62%)
May 04, 2020
60.39
62.32
59.77
62.08
1,553,930
+0.38(+0.61%)
May 01, 2020
61.04
62.82
59.92
61.71
1,576,146
-0.81(-1.29%)
Apr 30, 2020
61.92
64.86
61.33
62.51
2,604,828
-1.84(-2.86%)
Apr 29, 2020
63.56
65.83
62.69
64.35
1,548,426
+2.39(+3.85%)
Apr 28, 2020
62.49
62.92
59.70
61.96
1,286,540
+1.46(+2.42%)
Apr 27, 2020
57.60
61.16
57.36
60.50
1,455,487
+3.36(+5.88%)
Apr 24, 2020
57.43
58.65
56.97
57.14
1,486,075
-1.02(-1.76%)
Apr 23, 2020
59.04
59.24
57.15
58.16
1,016,744
-0.43(-0.73%)
Apr 22, 2020
57.21
59.53
57.00
58.59
1,363,998
+2.91(+5.23%)
Apr 21, 2020
56.61
57.20
54.84
55.68
1,177,090
-1.99(-3.45%)
Apr 20, 2020
59.43
60.89
57.65
57.67
1,364,932
-3.42(-5.60%)
Apr 17, 2020
60.45
61.36
58.86
61.09
1,800,218
+3.05(+5.26%)
Apr 16, 2020
54.75
58.08
53.85
58.03
1,964,430
+3.01(+5.48%)
Apr 15, 2020
54.04
55.76
53.76
55.02
1,341,868
-1.04(-1.86%)
Apr 14, 2020
56.90
58.28
55.67
56.07
1,446,439
+0.10(+0.18%)
Apr 13, 2020
60.49
60.49
55.29
55.97
1,937,818
-1.65(-2.87%)
Apr 09, 2020
60.34
63.39
56.36
57.62
2,024,190
-0.68(-1.16%)
Apr 08, 2020
55.32
58.99
54.35
58.29
1,656,958
+3.65(+6.68%)
Apr 07, 2020
55.94
57.35
52.48
54.64
1,804,896
+2.36(+4.51%)
Apr 06, 2020
48.25
52.64
47.34
52.28
1,403,729
+6.70(+14.71%)
Apr 03, 2020
48.23
48.69
44.14
45.58
1,984,482
-2.72(-5.62%)
Apr 02, 2020
50.11
51.69
46.78
48.30
1,937,567
-2.69(-5.27%)
Apr 01, 2020
50.25
51.43
48.94
50.98
1,304,997
-1.84(-3.48%)
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%)
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
.