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 (%)
Jul 31, 2019
79.92
79.93
78.31
78.53
1,140,366
-1.41(-1.76%)
Jul 30, 2019
79.85
80.44
79.57
79.94
728,180
-0.23(-0.28%)
Jul 29, 2019
81.19
81.30
80.06
80.17
661,471
-0.75(-0.93%)
Jul 26, 2019
79.82
81.14
79.77
80.92
564,688
+1.32(+1.66%)
Jul 25, 2019
79.73
79.80
78.99
79.60
524,582
+0.12(+0.15%)
Jul 24, 2019
79.49
80.33
78.80
79.48
870,735
+1.22(+1.56%)
Jul 23, 2019
78.25
78.58
77.54
78.25
631,716
+0.21(+0.26%)
Jul 22, 2019
78.63
78.69
77.77
78.05
589,527
-0.42(-0.54%)
Jul 19, 2019
79.13
79.15
78.44
78.47
373,703
-0.36(-0.46%)
Jul 18, 2019
79.57
79.57
78.16
78.83
592,825
-0.88(-1.11%)
Jul 17, 2019
79.58
79.94
79.12
79.71
472,601
+0.38(+0.48%)
Jul 16, 2019
79.31
79.79
78.83
79.33
605,164
+0.19(+0.24%)
Jul 15, 2019
80.14
80.14
79.05
79.15
699,225
-0.85(-1.07%)
Jul 12, 2019
79.92
80.50
79.55
80.00
597,557
+0.53(+0.67%)
Jul 11, 2019
79.74
79.74
78.97
79.47
539,630
-0.13(-0.16%)
Jul 10, 2019
80.03
80.04
79.39
79.60
533,014
-0.42(-0.53%)
Jul 09, 2019
79.31
80.10
79.20
80.02
445,040
+0.56(+0.70%)
Jul 08, 2019
79.90
80.22
79.15
79.46
551,586
-0.44(-0.55%)
Jul 05, 2019
80.11
80.66
79.46
79.90
314,396
-0.39(-0.49%)
Jul 03, 2019
79.40
80.59
79.22
80.29
447,504
+1.04(+1.31%)
Jul 02, 2019
77.98
79.32
77.82
79.25
740,470
+1.27(+1.63%)
Jul 01, 2019
78.71
79.05
77.43
77.98
869,674
-0.06(-0.08%)
Jun 28, 2019
77.91
78.67
77.88
78.04
1,105,389
-0.03(-0.04%)
Jun 27, 2019
78.24
78.41
77.58
78.07
506,092
+0.13(+0.16%)
Jun 26, 2019
78.37
78.55
77.42
77.94
604,345
-0.39(-0.50%)
Jun 25, 2019
78.53
79.26
77.50
78.33
997,391
-1.00(-1.26%)
Jun 24, 2019
80.33
81.53
78.67
79.33
1,656,491
+1.41(+1.81%)
Jun 21, 2019
78.23
78.29
77.70
77.92
710,964
-0.39(-0.50%)
Jun 20, 2019
78.00
79.04
77.64
78.31
528,044
+0.08(+0.10%)
Jun 19, 2019
78.47
78.53
78.01
78.24
465,082
-0.21(-0.26%)
Jun 18, 2019
79.29
79.67
78.41
78.44
733,567
-0.42(-0.53%)
Jun 17, 2019
78.62
79.22
77.86
78.86
710,905
+0.26(+0.34%)
Jun 14, 2019
78.70
79.21
78.30
78.60
805,998
-0.06(-0.07%)
Jun 13, 2019
79.39
79.63
78.38
78.66
780,919
-0.43(-0.54%)
Jun 12, 2019
78.73
79.74
78.28
79.09
904,956
+0.27(+0.35%)
Jun 11, 2019
78.03
79.29
78.01
78.81
1,030,003
+1.18(+1.51%)
Jun 10, 2019
77.33
78.23
76.95
77.64
895,824
+0.72(+0.94%)
Jun 07, 2019
75.74
77.39
75.19
76.91
783,439
+1.64(+2.17%)
Jun 06, 2019
74.72
75.53
74.70
75.28
553,789
+0.59(+0.79%)
Jun 05, 2019
75.55
75.78
74.61
74.69
796,950
-0.69(-0.91%)
Jun 04, 2019
74.09
75.41
74.09
75.37
598,653
+1.60(+2.16%)
Jun 03, 2019
72.71
73.95
72.64
73.78
876,411
+1.07(+1.47%)
May 31, 2019
71.91
72.89
71.88
72.71
696,980
+0.41(+0.56%)
May 30, 2019
71.19
72.37
71.19
72.30
634,762
+1.16(+1.63%)
May 29, 2019
71.11
71.47
70.56
71.14
750,081
-0.09(-0.12%)
May 28, 2019
72.02
72.71
71.04
71.23
561,278
-0.76(-1.06%)
May 24, 2019
72.15
72.33
71.45
71.99
485,584
+0.19(+0.27%)
May 23, 2019
72.14
72.69
71.27
71.80
553,132
-0.76(-1.05%)
May 22, 2019
72.62
73.40
72.35
72.56
606,235
-0.28(-0.39%)
May 21, 2019
72.65
73.60
72.65
72.84
811,746
+0.35(+0.48%)
May 20, 2019
73.15
73.43
72.37
72.49
459,950
-0.95(-1.29%)
May 17, 2019
72.40
73.90
72.40
73.43
816,249
+0.64(+0.88%)
May 16, 2019
72.80
73.60
72.42
72.79
877,960
+0.20(+0.27%)
May 15, 2019
71.86
73.23
71.68
72.60
623,377
+0.45(+0.62%)
May 14, 2019
72.04
72.72
71.77
72.15
597,307
+0.21(+0.30%)
May 13, 2019
71.52
72.12
71.02
71.93
502,727
-0.46(-0.63%)
May 10, 2019
71.72
72.63
71.47
72.39
619,573
+0.56(+0.77%)
May 09, 2019
71.56
72.40
70.84
71.84
735,466
-0.08(-0.11%)
May 08, 2019
71.63
72.25
71.24
71.91
522,253
+0.19(+0.26%)
May 07, 2019
71.63
72.20
71.18
71.73
791,802
-0.39(-0.54%)
May 06, 2019
71.07
72.50
70.39
72.12
1,055,309
-0.06(-0.08%)
May 03, 2019
72.22
72.78
71.15
72.18
878,011
+0.44(+0.61%)
May 02, 2019
75.54
75.54
71.58
71.74
1,577,950
+0.05(+0.07%)
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
.