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 (%)
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%)
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%)
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
.