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 (%)
Aug 31, 2015
46.33
46.52
45.03
45.07
1,437,754
-1.37(-2.96%)
Aug 28, 2015
46.81
46.87
45.79
46.44
1,189,492
+0.14(+0.31%)
Aug 27, 2015
45.97
46.53
45.67
46.30
1,324,529
+0.61(+1.34%)
Aug 26, 2015
45.61
45.88
44.85
45.69
1,448,629
+0.87(+1.94%)
Aug 25, 2015
45.38
45.78
44.79
44.81
2,027,031
+0.33(+0.75%)
Aug 24, 2015
42.33
45.23
41.78
44.48
4,066,117
-0.33(-0.74%)
Aug 21, 2015
44.67
45.50
44.25
44.81
2,239,933
-0.13(-0.30%)
Aug 20, 2015
45.01
45.74
44.89
44.95
2,175,000
-0.68(-1.49%)
Aug 19, 2015
45.67
45.85
44.71
45.63
2,922,743
-0.29(-0.62%)
Aug 18, 2015
47.10
47.10
45.84
45.91
1,202,602
-1.05(-2.23%)
Aug 17, 2015
46.85
47.12
46.59
46.96
641,806
+0.10(+0.21%)
Aug 14, 2015
46.96
46.96
46.46
46.86
488,190
+0.11(+0.23%)
Aug 13, 2015
46.72
47.00
46.48
46.75
890,816
+0.18(+0.38%)
Aug 12, 2015
46.24
46.79
45.67
46.58
1,546,006
+0.05(+0.12%)
Aug 11, 2015
46.92
46.92
46.23
46.52
1,927,600
-0.56(-1.20%)
Aug 10, 2015
48.09
48.17
47.00
47.09
1,144,721
-0.60(-1.26%)
Aug 07, 2015
48.19
48.19
47.19
47.68
814,536
-0.33(-0.69%)
Aug 06, 2015
48.77
49.01
47.55
48.01
1,126,158
-0.56(-1.16%)
Aug 05, 2015
48.82
49.26
48.53
48.58
1,256,907
+0.07(+0.15%)
Aug 04, 2015
49.43
49.46
48.24
48.51
1,310,188
-0.81(-1.65%)
Aug 03, 2015
48.27
49.32
48.14
49.32
1,181,173
+1.15(+2.39%)
Jul 31, 2015
48.45
48.64
48.07
48.17
1,206,688
-0.12(-0.24%)
Jul 30, 2015
48.16
48.36
47.87
48.28
854,208
-0.03(-0.06%)
Jul 29, 2015
48.27
48.52
48.16
48.31
1,084,477
+0.26(+0.54%)
Jul 28, 2015
47.84
48.13
47.44
48.05
847,698
+0.32(+0.67%)
Jul 27, 2015
47.82
48.13
47.29
47.73
1,069,446
-0.38(-0.78%)
Jul 24, 2015
48.34
48.54
47.97
48.10
1,324,478
+0.06(+0.13%)
Jul 23, 2015
49.16
49.36
47.78
48.04
5,143,266
-2.48(-4.92%)
Jul 22, 2015
49.65
50.59
49.56
50.53
2,474,308
+0.97(+1.97%)
Jul 21, 2015
49.75
49.84
49.23
49.55
1,295,197
-0.09(-0.18%)
Jul 20, 2015
48.29
49.85
48.29
49.64
1,667,417
+0.50(+1.02%)
Jul 17, 2015
49.52
49.87
49.01
49.14
1,487,294
-0.22(-0.45%)
Jul 16, 2015
49.67
49.98
49.23
49.36
867,543
-0.26(-0.52%)
Jul 15, 2015
49.87
49.87
49.20
49.62
992,983
-0.19(-0.38%)
Jul 14, 2015
50.76
50.76
49.02
49.81
1,570,202
-0.76(-1.50%)
Jul 13, 2015
49.88
50.60
49.78
50.57
1,312,869
+1.17(+2.37%)
Jul 10, 2015
48.75
49.45
48.62
49.40
1,333,892
+0.80(+1.66%)
Jul 09, 2015
49.11
49.65
48.43
48.60
1,925,393
-0.90(-1.82%)
Jul 08, 2015
49.95
50.13
49.01
49.50
1,468,153
-0.80(-1.59%)
Jul 07, 2015
49.69
50.31
49.54
50.30
2,242,566
+0.64(+1.29%)
Jul 06, 2015
49.14
49.71
48.85
49.66
1,689,831
+0.26(+0.52%)
Jul 02, 2015
49.50
49.40
49.40
49.40
1,133,261
+0.24(+0.49%)
Jul 01, 2015
49.41
49.51
48.98
49.16
1,649,071
+0.00(+0.00%)
Jun 30, 2015
49.36
49.50
48.79
49.16
1,755,127
+0.03(+0.05%)
Jun 29, 2015
49.10
49.50
48.94
49.13
1,820,031
-0.46(-0.92%)
Jun 26, 2015
49.01
49.69
48.84
49.59
1,552,705
+0.79(+1.61%)
Jun 25, 2015
48.70
49.33
48.59
48.80
1,283,052
+0.26(+0.53%)
Jun 24, 2015
49.01
49.01
48.40
48.54
1,583,724
-0.58(-1.18%)
Jun 23, 2015
48.52
49.15
48.29
49.12
2,043,212
+0.97(+2.02%)
Jun 22, 2015
48.09
48.33
47.83
48.15
846,417
+0.36(+0.75%)
Jun 19, 2015
48.16
48.39
47.77
47.79
1,703,376
-0.24(-0.49%)
Jun 18, 2015
47.81
48.22
47.79
48.03
897,936
+0.26(+0.55%)
Jun 17, 2015
48.03
48.09
47.50
47.76
1,316,122
-0.13(-0.28%)
Jun 16, 2015
47.19
48.46
47.16
47.90
2,256,231
+0.63(+1.34%)
Jun 15, 2015
47.35
47.38
46.95
47.26
979,625
-0.20(-0.41%)
Jun 12, 2015
47.17
47.53
46.95
47.46
715,532
+0.11(+0.23%)
Jun 11, 2015
47.41
47.79
47.18
47.35
1,214,617
+0.11(+0.23%)
Jun 10, 2015
46.64
47.60
46.63
47.25
1,460,678
+0.62(+1.32%)
Jun 09, 2015
46.26
46.75
45.98
46.63
1,029,899
+0.15(+0.33%)
Jun 08, 2015
46.67
47.07
46.39
46.48
1,189,773
-0.42(-0.90%)
Jun 05, 2015
47.06
47.12
46.51
46.90
838,471
-0.04(-0.09%)
Jun 04, 2015
46.61
47.10
46.40
46.94
1,776,958
+0.31(+0.67%)
Jun 03, 2015
46.86
47.10
46.62
46.63
1,765,410
-0.20(-0.42%)
Jun 02, 2015
46.70
47.11
46.63
46.82
873,509
-0.09(-0.19%)
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
.