Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 32.51 32.70 32.08 32.37 1,006,527 -0.16(-0.49%)
Apr 27, 2012 32.83 33.20 32.18 32.53 1,850,551 -0.04(-0.12%)
Apr 26, 2012 33.00 33.54 31.75 32.57 2,433,231 +0.85(+2.68%)
Apr 25, 2012 31.27 31.74 31.24 31.72 838,608 +0.73(+2.36%)
Apr 24, 2012 31.18 31.92 30.93 30.99 1,109,368 -0.15(-0.48%)
Apr 23, 2012 30.63 31.22 30.50 31.14 810,936 +0.09(+0.29%)
Apr 20, 2012 31.00 31.35 30.87 31.05 959,173 +0.19(+0.62%)
Apr 19, 2012 31.29 31.49 30.62 30.86 701,710 -0.39(-1.25%)
Apr 18, 2012 30.94 31.59 30.89 31.25 762,673 +0.33(+1.07%)
Apr 17, 2012 31.25 31.28 30.80 30.92 880,946 -0.03(-0.10%)
Apr 16, 2012 31.56 31.72 30.76 30.95 974,454 -0.42(-1.34%)
Apr 13, 2012 31.25 31.70 31.10 31.37 1,152,224 +0.08(+0.26%)
Apr 12, 2012 30.80 32.15 30.59 31.29 1,882,405 +0.49(+1.59%)
Apr 11, 2012 30.17 30.88 29.77 30.80 2,290,957 +1.00(+3.36%)
Apr 10, 2012 30.20 30.40 29.58 29.80 2,427,835 -0.55(-1.81%)
Apr 09, 2012 30.19 30.51 29.97 30.35 1,524,186 -0.31(-1.01%)
Apr 05, 2012 30.03 30.86 30.02 30.66 2,075,886 +0.45(+1.49%)
Apr 04, 2012 30.09 30.39 29.84 30.21 1,327,775 -0.09(-0.30%)
Apr 03, 2012 30.49 30.57 30.04 30.30 1,610,422 -0.33(-1.08%)
Apr 02, 2012 30.02 30.89 30.00 30.63 2,285,846 +0.55(+1.83%)
Mar 30, 2012 29.79 30.11 29.36 30.08 12,432,002 +0.02(+0.07%)
Mar 29, 2012 29.45 30.49 29.27 30.06 2,631,067 +0.12(+0.40%)
Mar 28, 2012 30.27 30.47 29.69 29.94 1,122,135 -0.44(-1.45%)
Mar 27, 2012 30.45 30.84 30.21 30.38 674,972 -0.22(-0.72%)
Mar 26, 2012 30.92 31.00 30.49 30.60 727,432 -0.14(-0.46%)
Mar 23, 2012 31.10 31.14 30.39 30.74 749,182 -0.35(-1.13%)
Mar 22, 2012 30.79 31.21 30.75 31.09 558,482 +0.04(+0.14%)
Mar 21, 2012 31.14 31.26 30.22 31.05 1,364,375 -0.12(-0.40%)
Mar 20, 2012 31.20 31.33 30.82 31.17 1,094,128 -0.31(-0.98%)
Mar 19, 2012 30.95 31.50 30.69 31.48 1,081,291 -0.43(-1.35%)
Mar 16, 2012 32.04 32.30 31.70 31.91 946,290 -0.13(-0.41%)
Mar 15, 2012 32.12 32.19 31.88 32.04 551,133 -0.01(-0.03%)
Mar 14, 2012 32.41 32.44 31.50 32.05 856,524 -0.11(-0.34%)
Mar 13, 2012 31.67 32.18 31.25 32.16 1,074,472 +0.91(+2.91%)
Mar 12, 2012 30.66 31.92 30.66 31.25 1,659,291 +0.74(+2.43%)
Mar 09, 2012 30.56 31.24 30.39 30.51 1,477,376 +0.32(+1.06%)
Mar 08, 2012 29.20 30.36 29.12 30.19 1,416,711 +1.02(+3.50%)
Mar 07, 2012 29.00 29.20 28.73 29.17 710,792 +0.74(+2.60%)
Mar 06, 2012 29.01 29.03 28.16 28.43 653,277 -0.68(-2.34%)
Mar 05, 2012 29.13 29.48 29.08 29.11 594,000 +0.09(+0.31%)
Mar 02, 2012 29.16 29.47 28.98 29.02 280,870 -0.16(-0.55%)
Mar 01, 2012 29.16 29.50 28.67 29.18 818,692 +0.14(+0.48%)
Feb 29, 2012 29.54 29.82 28.96 29.04 770,288 -0.50(-1.69%)
Feb 28, 2012 29.24 29.57 29.00 29.54 672,382 +0.28(+0.96%)
Feb 27, 2012 29.29 29.67 28.66 29.26 1,105,267 +0.04(+0.14%)
Feb 24, 2012 29.42 29.42 29.00 29.22 875,620 -0.24(-0.81%)
Feb 23, 2012 29.52 29.61 28.98 29.46 1,026,477 +0.06(+0.20%)
Feb 22, 2012 29.58 29.75 29.24 29.40 801,599 -0.24(-0.81%)
Feb 21, 2012 29.90 29.94 29.30 29.64 734,128 -0.07(-0.24%)
Feb 17, 2012 29.28 30.10 29.27 29.71 816,545 +0.57(+1.96%)
Feb 16, 2012 28.65 29.30 28.43 29.14 982,254 +0.48(+1.67%)
Feb 15, 2012 28.70 28.93 28.17 28.66 1,219,665 +0.09(+0.32%)
Feb 14, 2012 28.22 28.64 27.72 28.57 828,039 +0.28(+0.99%)
Feb 13, 2012 28.12 28.43 27.90 28.29 735,349 +0.26(+0.93%)
Feb 10, 2012 28.19 28.38 27.69 28.03 1,029,648 -0.39(-1.37%)
Feb 09, 2012 28.50 28.70 27.36 28.42 2,497,113 -0.59(-2.03%)
Feb 08, 2012 29.22 29.23 28.43 29.01 1,393,351 +0.21(+0.73%)
Feb 07, 2012 28.89 29.09 28.60 28.80 910,176 +0.04(+0.14%)
Feb 06, 2012 28.88 28.95 28.59 28.76 695,319 +0.00(+0.00%)
Feb 03, 2012 27.94 28.77 27.94 28.76 580,228 +0.89(+3.19%)
Feb 02, 2012 27.87 27.99 27.41 27.87 576,968 -0.12(-0.43%)
Feb 01, 2012 27.89 28.04 27.42 27.99 739,710 +0.34(+1.23%)
Jan 31, 2012 27.89 27.89 27.20 27.65 616,731 -0.06(-0.22%)
Jan 30, 2012 27.46 27.91 27.31 27.71 501,401 +0.10(+0.36%)
Jan 27, 2012 27.47 28.00 27.27 27.61 1,519,119 +0.03(+0.11%)
Jan 26, 2012 27.36 27.71 27.10 27.58 584,999 -0.05(-0.18%)
Jan 25, 2012 26.67 27.71 26.50 27.63 870,601 +0.88(+3.29%)
Jan 24, 2012 25.51 26.80 25.51 26.75 617,275 +1.05(+4.09%)
Jan 23, 2012 26.30 26.36 25.58 25.70 1,044,752 -0.83(-3.13%)
Jan 20, 2012 27.20 27.20 26.44 26.53 734,844 -0.69(-2.53%)
Jan 19, 2012 26.70 27.28 26.62 27.22 669,175 +0.53(+1.99%)
Jan 18, 2012 26.26 26.71 25.93 26.69 399,405 +0.39(+1.48%)
Jan 17, 2012 26.10 26.40 26.01 26.30 359,342 +0.36(+1.39%)
Jan 13, 2012 26.00 26.62 25.66 25.94 1,106,393 -0.23(-0.88%)
Jan 12, 2012 25.95 26.20 25.45 26.17 1,057,641 +0.31(+1.20%)
Jan 11, 2012 25.35 25.98 25.31 25.86 667,277 +0.44(+1.73%)
Jan 10, 2012 25.47 25.67 25.27 25.42 414,984 +0.21(+0.83%)
Jan 09, 2012 25.50 25.58 25.20 25.21 483,027 -0.26(-1.02%)
Jan 06, 2012 25.24 25.48 24.92 25.47 609,963 +0.30(+1.19%)
Jan 05, 2012 25.06 25.24 24.35 25.17 1,039,184 +0.44(+1.78%)
Jan 04, 2012 25.30 25.50 24.68 24.73 1,127,650 -0.25(-1.00%)
Dec 30, 2011 25.20 25.25 24.96 24.98 298,165 -0.23(-0.91%)
Dec 29, 2011 24.73 25.25 24.50 25.21 593,919 +0.65(+2.65%)
Dec 28, 2011 25.39 25.39 24.51 24.56 517,372 -0.33(-1.33%)
Dec 27, 2011 24.96 25.24 24.70 24.89 387,852 -0.08(-0.32%)
Dec 23, 2011 24.44 25.00 24.41 24.97 725,324 +0.28(+1.13%)
Dec 21, 2011 24.81 24.84 24.50 24.69 378,952 -0.20(-0.80%)
Dec 20, 2011 24.76 24.94 24.65 24.89 414,632 +0.28(+1.14%)
Dec 19, 2011 24.71 25.15 24.45 24.61 616,515 +0.03(+0.12%)
Dec 16, 2011 24.61 24.74 24.27 24.58 964,965 +0.13(+0.53%)
Dec 15, 2011 24.21 24.65 23.24 24.45 1,307,608 +0.25(+1.03%)
Dec 14, 2011 24.85 25.17 23.93 24.20 1,733,370 -0.68(-2.73%)
Dec 13, 2011 25.44 25.69 24.75 24.88 1,169,522 -0.30(-1.19%)
Dec 12, 2011 25.08 25.26 24.89 25.18 741,754 -0.10(-0.40%)
Dec 09, 2011 25.17 25.75 25.00 25.28 701,253 +0.06(+0.24%)
Dec 08, 2011 25.13 25.50 25.05 25.22 1,184,604 -0.06(-0.24%)
Dec 07, 2011 25.39 25.48 24.87 25.28 627,029 -0.34(-1.33%)
Dec 06, 2011 25.22 25.64 25.00 25.62 1,425,323 +0.28(+1.10%)
Dec 05, 2011 25.20 25.45 24.76 25.34 1,833,518 +0.59(+2.38%)
Dec 02, 2011 25.00 25.00 24.41 24.75 1,324,184 -0.25(-1.00%)
Dec 01, 2011 25.15 25.38 24.92 25.00 542,001 -0.30(-1.19%)
Nov 30, 2011 25.48 25.60 25.12 25.30 1,619,578 +0.15(+0.60%)
Nov 29, 2011 25.24 25.27 24.77 25.15 966,075 +0.10(+0.40%)
Nov 28, 2011 25.25 25.37 24.78 25.05 1,295,582 +0.41(+1.66%)
Nov 25, 2011 24.72 25.07 24.50 24.64 353,813 -0.08(-0.32%)
Nov 23, 2011 25.02 25.24 24.31 24.72 2,015,943 -0.54(-2.14%)
Nov 22, 2011 25.03 25.49 24.80 25.26 1,262,964 +0.08(+0.32%)
Nov 21, 2011 24.81 25.29 24.75 25.18 1,482,564 -0.06(-0.24%)
Nov 18, 2011 25.52 25.62 25.00 25.24 1,578,064 -0.33(-1.29%)
Nov 17, 2011 25.55 25.72 25.13 25.57 12,890,153 -0.05(-0.20%)
Nov 16, 2011 25.30 25.84 25.06 25.62 1,141,003 +0.09(+0.35%)
Nov 15, 2011 25.73 26.01 25.31 25.53 822,575 -0.19(-0.74%)
Nov 14, 2011 25.65 26.25 24.74 25.72 1,319,917 -0.19(-0.73%)
Nov 11, 2011 26.48 26.52 25.85 25.91 332,360 -0.23(-0.88%)
Nov 10, 2011 26.37 26.74 26.05 26.14 451,173 -0.30(-1.13%)
Nov 09, 2011 26.56 26.94 26.23 26.44 539,538 -0.46(-1.71%)
Nov 08, 2011 26.37 26.99 26.05 26.90 531,786 +0.75(+2.87%)
Nov 07, 2011 25.92 26.20 25.50 26.15 284,690 +0.13(+0.50%)
Nov 04, 2011 26.20 26.46 25.86 26.02 630,155 -0.12(-0.46%)
Nov 03, 2011 26.05 26.73 25.91 26.14 853,297 -0.14(-0.53%)
Nov 02, 2011 27.11 27.37 26.26 26.28 752,592 -0.64(-2.38%)
Nov 01, 2011 27.55 27.99 26.60 26.92 1,724,508 -2.19(-7.52%)
Oct 31, 2011 28.44 29.93 27.29 29.11 992,579 +1.22(+4.37%)
Oct 28, 2011 28.13 28.78 27.83 27.89 392,505 -0.21(-0.75%)
Oct 27, 2011 28.99 29.00 28.06 28.10 774,227 -0.46(-1.61%)
Oct 26, 2011 27.67 28.80 27.67 28.56 401,176 +0.09(+0.32%)
Oct 25, 2011 28.43 28.60 28.00 28.47 305,957 -0.12(-0.42%)
Oct 24, 2011 27.83 28.80 27.71 28.59 378,019 +0.81(+2.92%)
Oct 21, 2011 28.19 28.26 27.62 27.78 222,158 -0.21(-0.75%)
Oct 20, 2011 27.49 28.37 27.40 27.99 351,766 +0.39(+1.41%)
Oct 19, 2011 27.53 27.69 27.14 27.60 317,665 +0.20(+0.73%)
Oct 18, 2011 27.55 27.69 26.93 27.40 399,196 -0.10(-0.36%)
Oct 17, 2011 28.04 28.24 27.20 27.50 269,726 -0.52(-1.86%)
Oct 14, 2011 27.90 28.36 27.20 28.02 409,646 +0.41(+1.48%)
Oct 13, 2011 27.09 27.80 27.00 27.61 259,357 +0.47(+1.73%)
Oct 12, 2011 27.01 27.42 26.87 27.14 324,146 +0.20(+0.74%)
Oct 11, 2011 27.15 27.45 26.87 26.94 313,335 -0.14(-0.52%)
Oct 10, 2011 27.50 27.88 26.54 27.08 641,745 +0.09(+0.33%)
Oct 07, 2011 28.37 28.49 26.87 26.99 499,345 -1.25(-4.43%)
Oct 06, 2011 28.25 28.71 27.48 28.24 516,986 -0.18(-0.63%)
Oct 05, 2011 28.24 28.54 27.53 28.42 590,559 +0.32(+1.14%)
Oct 04, 2011 26.03 28.11 25.80 28.10 623,551 +1.51(+5.68%)
Oct 03, 2011 27.40 27.82 26.27 26.59 660,026 -1.11(-4.01%)
Sep 30, 2011 27.32 28.33 26.66 27.70 2,321,157 -0.35(-1.25%)
Sep 29, 2011 29.18 29.40 27.16 28.05 642,422 -0.69(-2.40%)
Sep 28, 2011 28.80 29.13 28.12 28.74 589,951 -0.16(-0.55%)
Sep 27, 2011 29.59 29.85 28.43 28.90 809,696 -0.28(-0.96%)
Sep 26, 2011 28.38 29.35 28.31 29.18 994,220 +0.94(+3.33%)
Sep 23, 2011 27.32 28.43 26.94 28.24 577,359 +0.92(+3.37%)
Sep 22, 2011 26.61 27.87 25.95 27.32 1,027,357 -0.98(-3.46%)
Sep 21, 2011 28.25 28.89 28.00 28.30 775,721 +0.32(+1.14%)
Sep 20, 2011 27.45 28.90 27.10 27.98 1,091,613 +0.51(+1.86%)
Sep 19, 2011 26.41 28.14 26.13 27.47 835,742 +0.61(+2.27%)
Sep 16, 2011 26.17 26.93 25.80 26.86 642,182 +0.81(+3.13%)
Sep 15, 2011 25.80 26.25 25.60 26.05 437,618 +0.33(+1.26%)
Sep 14, 2011 25.18 25.87 25.14 25.72 589,716 +0.43(+1.70%)
Sep 13, 2011 25.34 25.70 25.10 25.29 349,520 +0.11(+0.44%)
Sep 12, 2011 25.00 25.81 25.00 25.18 469,293 +0.08(+0.32%)
Sep 09, 2011 26.04 26.04 25.00 25.10 787,318 -0.90(-3.46%)
Sep 08, 2011 26.45 26.70 25.87 26.00 721,373 -0.83(-3.09%)
Sep 07, 2011 27.08 27.29 26.63 26.83 713,893 -0.19(-0.70%)
Sep 06, 2011 25.74 27.24 25.46 27.02 1,518,040 +0.02(+0.07%)
Sep 02, 2011 26.98 27.68 26.50 27.00 975,783 +0.11(+0.41%)
Sep 01, 2011 26.21 27.95 26.01 26.89 1,680,491 +0.55(+2.09%)
Aug 31, 2011 26.64 26.73 25.92 26.34 522,768 -0.14(-0.53%)
Aug 30, 2011 25.82 26.98 25.80 26.48 391,841 +0.28(+1.07%)
Aug 29, 2011 26.00 26.39 25.55 26.20 610,564 -0.08(-0.30%)
Aug 26, 2011 26.20 26.28 25.81 26.28 269,621 +0.08(+0.31%)
Aug 25, 2011 26.50 26.50 25.50 26.20 403,725 -0.13(-0.49%)
Aug 24, 2011 25.85 26.43 25.69 26.33 372,928 +0.28(+1.07%)
Aug 23, 2011 26.50 26.50 25.12 26.05 698,277 +0.39(+1.52%)
Aug 22, 2011 26.83 26.84 25.20 25.66 453,522 -0.11(-0.43%)
Aug 19, 2011 26.58 27.40 25.50 25.77 869,840 -1.11(-4.13%)
Aug 18, 2011 27.03 27.49 26.42 26.88 566,251 -0.77(-2.78%)
Aug 17, 2011 27.42 27.75 27.10 27.65 534,964 +0.44(+1.62%)
Aug 16, 2011 26.49 27.28 26.15 27.21 422,861 +0.58(+2.18%)
Aug 15, 2011 27.49 27.50 26.30 26.63 373,718 +0.03(+0.11%)
Aug 12, 2011 27.28 27.50 26.34 26.60 695,894 -0.63(-2.31%)
Aug 11, 2011 27.95 27.95 26.80 27.23 917,612 -0.14(-0.51%)
Aug 10, 2011 27.79 28.50 26.87 27.37 1,416,886 -0.06(-0.22%)
Aug 09, 2011 26.44 27.99 25.75 27.43 1,769,167 +1.73(+6.73%)
Aug 08, 2011 25.00 26.50 25.00 25.70 1,644,659 -1.17(-4.35%)
Aug 05, 2011 27.49 27.50 25.60 26.87 1,841,135 +1.35(+5.29%)
Aug 04, 2011 26.49 26.49 25.10 25.52 2,356,464 -1.07(-4.02%)
Aug 03, 2011 27.50 27.97 25.75 26.59 2,865,529 -1.17(-4.21%)
Aug 02, 2011 29.86 29.88 27.44 27.76 2,483,245 -1.90(-6.41%)
Aug 01, 2011 31.37 31.94 28.30 29.66 3,151,602 +0.73(+2.52%)
Jul 29, 2011 28.99 29.20 28.01 28.93 2,200,730 +0.54(+1.90%)
Jul 28, 2011 29.21 30.49 27.10 28.39 7,421,301 +0.54(+1.94%)
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.