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 31, 2012
27.90
28.05
27.33
27.91
1,140,169
+0.15(+0.56%)
May 30, 2012
28.01
28.20
27.55
27.76
763,122
-0.50(-1.76%)
May 29, 2012
28.27
28.36
27.86
28.25
782,997
+0.12(+0.43%)
May 25, 2012
28.18
28.57
27.93
28.13
772,474
+0.01(+0.03%)
May 24, 2012
28.28
28.58
27.80
28.12
798,004
+0.09(+0.31%)
May 23, 2012
27.54
28.25
27.33
28.04
1,214,605
+0.40(+1.46%)
May 22, 2012
27.69
27.88
27.44
27.63
786,055
-0.04(-0.16%)
May 21, 2012
27.25
27.71
26.69
27.68
1,146,633
+0.68(+2.51%)
May 18, 2012
27.51
27.62
26.95
27.00
1,113,985
+0.00(+0.00%)
May 17, 2012
28.17
28.18
26.78
27.00
1,409,443
-0.92(-3.29%)
May 16, 2012
28.22
28.77
27.76
27.92
1,489,105
+0.15(+0.56%)
May 15, 2012
27.98
28.37
27.63
27.76
1,197,025
-0.16(-0.58%)
May 14, 2012
28.61
28.83
27.88
27.93
1,043,026
-0.89(-3.10%)
May 11, 2012
28.23
29.06
28.15
28.82
1,517,220
+0.59(+2.10%)
May 10, 2012
27.88
28.37
27.51
28.23
1,250,418
+0.48(+1.73%)
May 09, 2012
27.88
28.37
27.51
27.75
1,419,195
-0.51(-1.79%)
May 08, 2012
27.83
28.26
26.88
28.25
1,705,391
+0.21(+0.74%)
May 07, 2012
27.57
28.09
27.43
28.05
704,150
+0.39(+1.40%)
May 04, 2012
27.84
28.02
27.16
27.66
1,097,752
-0.36(-1.29%)
May 03, 2012
27.89
28.31
27.80
28.02
807,522
-0.15(-0.52%)
May 02, 2012
28.06
28.80
28.05
28.17
1,350,546
-0.23(-0.82%)
May 01, 2012
27.85
28.67
27.79
28.40
1,295,962
+0.58(+2.07%)
Apr 30, 2012
27.94
28.11
27.57
27.82
1,170,984
-0.14(-0.49%)
Apr 27, 2012
28.22
28.54
27.66
27.96
2,152,914
-0.03(-0.12%)
Apr 26, 2012
28.37
28.83
27.29
28.00
2,830,798
+0.73(+2.68%)
Apr 25, 2012
26.88
27.28
26.85
27.27
975,628
+0.63(+2.36%)
Apr 24, 2012
26.80
27.44
26.59
26.64
1,290,628
-0.13(-0.48%)
Apr 23, 2012
26.33
26.84
26.22
26.77
943,435
+0.08(+0.29%)
Apr 20, 2012
26.65
26.95
26.53
26.69
1,115,893
+0.16(+0.62%)
Apr 19, 2012
26.90
27.07
26.32
26.53
816,363
-0.34(-1.25%)
Apr 18, 2012
26.59
27.15
26.55
26.86
887,286
+0.28(+1.07%)
Apr 17, 2012
26.86
26.89
26.47
26.58
1,024,884
-0.03(-0.10%)
Apr 16, 2012
27.13
27.27
26.44
26.60
1,133,670
-0.36(-1.34%)
Apr 13, 2012
26.86
27.25
26.73
26.96
1,340,486
+0.07(+0.26%)
Apr 12, 2012
26.47
27.63
26.29
26.90
2,189,972
+0.42(+1.59%)
Apr 11, 2012
25.93
26.54
25.58
26.47
2,665,278
+0.86(+3.36%)
Apr 10, 2012
25.96
26.13
25.43
25.61
2,824,521
-0.47(-1.81%)
Apr 09, 2012
25.95
26.23
25.76
26.09
1,773,224
-0.27(-1.01%)
Apr 05, 2012
25.81
26.53
25.80
26.35
2,415,067
+0.39(+1.49%)
Apr 04, 2012
25.86
26.12
25.65
25.97
1,544,721
-0.08(-0.30%)
Apr 03, 2012
26.21
26.28
25.82
26.04
1,873,550
-0.28(-1.08%)
Apr 02, 2012
25.80
26.55
25.79
26.33
2,659,332
+0.47(+1.83%)
Mar 30, 2012
25.61
25.88
25.24
25.86
14,463,278
+0.02(+0.07%)
Mar 29, 2012
25.31
26.21
25.16
25.84
3,060,959
+0.10(+0.40%)
Mar 28, 2012
26.02
26.19
25.52
25.74
1,305,481
-0.38(-1.45%)
Mar 27, 2012
26.17
26.51
25.97
26.11
785,256
-0.19(-0.72%)
Mar 26, 2012
26.58
26.65
26.21
26.30
846,287
-0.12(-0.46%)
Mar 23, 2012
26.73
26.77
26.12
26.42
871,591
-0.30(-1.13%)
Mar 22, 2012
26.47
26.83
26.43
26.72
649,732
+0.04(+0.15%)
Mar 21, 2012
26.77
26.87
25.98
26.68
1,587,301
-0.11(-0.40%)
Mar 20, 2012
26.82
26.93
26.49
26.79
1,272,898
-0.27(-0.98%)
Mar 19, 2012
26.60
27.08
26.38
27.06
1,257,964
-0.37(-1.35%)
Mar 16, 2012
27.54
27.76
27.25
27.43
1,100,905
-0.11(-0.41%)
Mar 15, 2012
27.61
27.67
27.40
27.54
641,183
-0.01(-0.03%)
Mar 14, 2012
27.86
27.88
27.08
27.55
996,472
-0.09(-0.34%)
Mar 13, 2012
27.22
27.66
26.87
27.64
1,250,031
+0.78(+2.91%)
Mar 12, 2012
26.35
27.44
26.35
26.86
1,930,404
+0.64(+2.43%)
Mar 09, 2012
26.27
26.85
26.12
26.23
1,718,765
+0.28(+1.06%)
Mar 08, 2012
25.10
26.10
25.03
25.95
1,648,188
+0.88(+3.50%)
Mar 07, 2012
24.93
25.10
24.69
25.07
826,928
+0.64(+2.60%)
Mar 06, 2012
24.94
24.95
24.21
24.44
760,016
-0.58(-2.34%)
Mar 05, 2012
25.04
25.34
25.00
25.02
691,054
+0.08(+0.31%)
Mar 02, 2012
25.06
25.33
24.91
24.94
326,761
-0.14(-0.55%)
Mar 01, 2012
25.06
25.36
24.64
25.08
952,458
+0.12(+0.48%)
Feb 29, 2012
25.39
25.63
24.89
24.96
896,146
-0.43(-1.69%)
Feb 28, 2012
25.13
25.42
24.93
25.39
782,243
+0.24(+0.96%)
Feb 27, 2012
25.18
25.50
24.63
25.15
1,285,857
+0.03(+0.14%)
Feb 24, 2012
25.29
25.29
24.93
25.12
1,018,688
-0.21(-0.81%)
Feb 23, 2012
25.37
25.45
24.91
25.32
1,194,194
+0.05(+0.20%)
Feb 22, 2012
25.43
25.57
25.13
25.27
932,573
-0.21(-0.81%)
Feb 21, 2012
25.70
25.73
25.18
25.48
854,077
-0.06(-0.24%)
Feb 17, 2012
25.17
25.87
25.16
25.54
949,961
+0.49(+1.96%)
Feb 16, 2012
24.63
25.18
24.44
25.05
1,142,745
+0.41(+1.67%)
Feb 15, 2012
24.67
24.87
24.21
24.63
1,418,947
+0.08(+0.32%)
Feb 14, 2012
24.26
24.62
23.83
24.56
963,333
+0.24(+0.99%)
Feb 13, 2012
24.17
24.44
23.98
24.32
855,498
+0.22(+0.93%)
Feb 10, 2012
24.23
24.39
23.80
24.09
1,197,883
-0.34(-1.37%)
Feb 09, 2012
24.50
24.67
23.52
24.43
2,905,118
-0.51(-2.03%)
Feb 08, 2012
25.12
25.12
24.44
24.94
1,621,011
+0.18(+0.73%)
Feb 07, 2012
24.83
25.00
24.58
24.76
1,058,890
+0.03(+0.14%)
Feb 06, 2012
24.82
24.88
24.57
24.72
808,927
+0.00(+0.00%)
Feb 03, 2012
24.02
24.73
24.02
24.72
675,032
+0.77(+3.19%)
Feb 02, 2012
23.96
24.06
23.56
23.96
671,239
-0.10(-0.43%)
Feb 01, 2012
23.97
24.10
23.57
24.06
860,571
+0.29(+1.23%)
Jan 31, 2012
23.97
23.97
23.38
23.77
717,499
-0.05(-0.22%)
Jan 30, 2012
23.60
23.99
23.47
23.82
583,325
+0.09(+0.36%)
Jan 27, 2012
23.61
24.07
23.44
23.73
1,767,329
+0.03(+0.11%)
Jan 26, 2012
23.52
23.82
23.29
23.71
680,582
-0.04(-0.18%)
Jan 25, 2012
22.92
23.82
22.78
23.75
1,012,849
+0.76(+3.29%)
Jan 24, 2012
21.93
23.04
21.93
22.99
718,132
+0.90(+4.09%)
Jan 23, 2012
22.61
22.66
21.99
22.09
1,215,455
-0.71(-3.13%)
Jan 20, 2012
23.38
23.38
22.73
22.80
854,910
-0.59(-2.53%)
Jan 19, 2012
22.95
23.45
22.88
23.40
778,512
+0.46(+1.99%)
Jan 18, 2012
22.57
22.96
22.29
22.94
464,664
+0.34(+1.48%)
Jan 17, 2012
22.43
22.69
22.36
22.61
418,055
+0.31(+1.39%)
Jan 13, 2012
22.35
22.88
22.06
22.30
1,287,167
-0.20(-0.88%)
Jan 12, 2012
22.31
22.52
21.88
22.49
1,230,449
+0.27(+1.20%)
Jan 11, 2012
21.79
22.33
21.76
22.23
776,304
+0.38(+1.73%)
Jan 10, 2012
21.89
22.06
21.72
21.85
482,788
+0.18(+0.83%)
Jan 09, 2012
21.92
21.99
21.66
21.67
561,949
-0.22(-1.02%)
Jan 06, 2012
21.70
21.90
21.42
21.89
709,625
+0.26(+1.19%)
Jan 05, 2012
21.54
21.70
20.93
21.64
1,208,977
+0.38(+1.78%)
Jan 04, 2012
21.75
21.92
21.21
21.26
1,311,897
-0.21(-1.00%)
Dec 30, 2011
21.66
21.70
21.45
21.47
346,882
-0.20(-0.91%)
Dec 29, 2011
21.26
21.70
21.06
21.67
690,959
+0.56(+2.65%)
Dec 28, 2011
21.82
21.82
21.07
21.11
601,905
-0.28(-1.33%)
Dec 27, 2011
21.45
21.70
21.23
21.39
451,223
-0.07(-0.32%)
Dec 23, 2011
21.01
21.49
20.98
21.46
843,835
+0.24(+1.13%)
Dec 21, 2011
21.33
21.35
21.06
21.22
440,869
-0.17(-0.80%)
Dec 20, 2011
21.28
21.44
21.19
21.39
482,379
+0.24(+1.14%)
Dec 19, 2011
21.24
21.62
21.02
21.15
717,247
+0.03(+0.12%)
Dec 16, 2011
21.15
21.27
20.86
21.13
1,122,631
+0.11(+0.53%)
Dec 15, 2011
20.81
21.19
19.98
21.02
1,521,259
+0.21(+1.03%)
Dec 14, 2011
21.36
21.64
20.57
20.80
2,016,586
-0.58(-2.73%)
Dec 13, 2011
21.87
22.08
21.27
21.39
1,360,611
-0.26(-1.19%)
Dec 12, 2011
21.56
21.71
21.39
21.64
862,949
-0.09(-0.40%)
Dec 09, 2011
21.64
22.13
21.49
21.73
815,831
+0.05(+0.24%)
Dec 08, 2011
21.60
21.92
21.53
21.68
1,378,157
-0.05(-0.24%)
Dec 07, 2011
21.82
21.90
21.38
21.73
729,479
-0.29(-1.33%)
Dec 06, 2011
21.68
22.04
21.49
22.02
1,658,207
+0.24(+1.10%)
Dec 05, 2011
21.66
21.88
21.28
21.78
2,133,098
+0.51(+2.38%)
Dec 02, 2011
21.49
21.49
20.98
21.27
1,540,543
-0.21(-1.00%)
Dec 01, 2011
21.62
21.82
21.42
21.49
630,559
-0.26(-1.19%)
Nov 30, 2011
21.90
22.00
21.59
21.75
1,884,202
+0.13(+0.60%)
Nov 29, 2011
21.70
21.72
21.29
21.62
1,123,922
+0.09(+0.40%)
Nov 28, 2011
21.70
21.81
21.30
21.53
1,507,268
+0.35(+1.66%)
Nov 25, 2011
21.25
21.55
21.06
21.18
411,622
-0.07(-0.32%)
Nov 23, 2011
21.51
21.70
20.90
21.25
2,345,329
-0.46(-2.14%)
Nov 22, 2011
21.51
21.91
21.32
21.71
1,469,320
+0.07(+0.32%)
Nov 21, 2011
21.33
21.74
21.27
21.64
1,724,801
-0.05(-0.24%)
Nov 18, 2011
21.94
22.02
21.49
21.70
1,835,905
-0.28(-1.29%)
Nov 17, 2011
21.96
22.11
21.60
21.98
14,996,287
-0.04(-0.19%)
Nov 16, 2011
21.75
22.21
21.54
22.02
1,327,432
+0.08(+0.35%)
Nov 15, 2011
22.12
22.36
21.76
21.94
956,976
-0.16(-0.74%)
Nov 14, 2011
22.05
22.56
21.27
22.11
1,535,579
-0.16(-0.73%)
Nov 11, 2011
22.76
22.80
22.22
22.27
386,664
-0.20(-0.88%)
Nov 10, 2011
22.67
22.98
22.39
22.47
524,890
-0.26(-1.13%)
Nov 09, 2011
22.83
23.16
22.54
22.73
627,693
-0.40(-1.71%)
Nov 08, 2011
22.67
23.20
22.39
23.12
618,675
+0.64(+2.87%)
Nov 07, 2011
22.28
22.52
21.92
22.48
331,205
+0.11(+0.50%)
Nov 04, 2011
22.52
22.74
22.23
22.37
733,116
-0.10(-0.46%)
Nov 03, 2011
22.39
22.98
22.27
22.47
992,717
-0.12(-0.53%)
Nov 02, 2011
23.30
23.53
22.57
22.59
875,558
-0.55(-2.38%)
Nov 01, 2011
23.68
24.06
22.86
23.14
2,006,276
-1.88(-7.52%)
Oct 31, 2011
24.45
25.73
23.46
25.02
1,154,757
+1.05(+4.37%)
Oct 28, 2011
24.18
24.74
23.92
23.97
456,636
-0.18(-0.75%)
Oct 27, 2011
24.92
24.93
24.12
24.15
900,728
-0.40(-1.61%)
Oct 26, 2011
23.78
24.75
23.78
24.55
466,724
+0.08(+0.32%)
Oct 25, 2011
24.44
24.58
24.07
24.47
355,947
-0.10(-0.42%)
Oct 24, 2011
23.92
24.76
23.82
24.57
439,783
+0.70(+2.92%)
Oct 21, 2011
24.23
24.29
23.74
23.88
258,456
-0.18(-0.75%)
Oct 20, 2011
23.63
24.39
23.55
24.06
409,241
+0.34(+1.41%)
Oct 19, 2011
23.66
23.80
23.33
23.72
369,568
+0.17(+0.73%)
Oct 18, 2011
23.68
23.80
23.15
23.55
464,421
-0.09(-0.36%)
Oct 17, 2011
24.10
24.27
23.38
23.64
313,796
-0.45(-1.86%)
Oct 14, 2011
23.98
24.38
23.38
24.08
476,578
+0.35(+1.48%)
Oct 13, 2011
23.29
23.90
23.21
23.73
301,733
+0.40(+1.73%)
Oct 12, 2011
23.22
23.57
23.10
23.33
377,108
+0.17(+0.74%)
Oct 11, 2011
23.34
23.59
23.10
23.16
364,531
-0.12(-0.52%)
Oct 10, 2011
23.64
23.96
22.81
23.28
746,600
+0.08(+0.33%)
Oct 07, 2011
24.39
24.49
23.10
23.20
580,933
-1.07(-4.43%)
Oct 06, 2011
24.28
24.68
23.62
24.27
601,456
-0.15(-0.63%)
Oct 05, 2011
24.27
24.53
23.66
24.43
687,050
+0.28(+1.14%)
Oct 04, 2011
22.37
24.16
22.18
24.15
725,433
+1.30(+5.68%)
Oct 03, 2011
23.55
23.91
22.58
22.86
767,868
-0.95(-4.01%)
Sep 30, 2011
23.48
24.35
22.92
23.81
2,700,413
-0.30(-1.25%)
Sep 29, 2011
25.08
25.27
23.35
24.11
747,387
-0.59(-2.40%)
Sep 28, 2011
24.76
25.04
24.17
24.70
686,343
-0.14(-0.55%)
Sep 27, 2011
25.43
25.66
24.44
24.84
941,992
-0.24(-0.96%)
Sep 26, 2011
24.39
25.23
24.33
25.08
1,156,666
+0.81(+3.33%)
Sep 23, 2011
23.48
24.44
23.16
24.27
671,694
+0.79(+3.37%)
Sep 22, 2011
22.87
23.96
22.31
23.48
1,195,217
-0.84(-3.46%)
Sep 21, 2011
24.28
24.83
24.07
24.33
902,466
+0.27(+1.14%)
Sep 20, 2011
23.59
24.84
23.29
24.05
1,269,972
+0.44(+1.86%)
Sep 19, 2011
22.70
24.19
22.46
23.61
972,294
+0.52(+2.27%)
Sep 16, 2011
22.49
23.15
22.18
23.09
747,108
+0.70(+3.13%)
Sep 15, 2011
22.18
22.56
22.00
22.39
509,120
+0.28(+1.26%)
Sep 14, 2011
21.64
22.24
21.61
22.11
686,070
+0.37(+1.70%)
Sep 13, 2011
21.78
22.09
21.57
21.74
406,628
+0.09(+0.44%)
Sep 12, 2011
21.49
22.19
21.49
21.64
545,971
+0.07(+0.32%)
Sep 09, 2011
22.38
22.38
21.49
21.57
915,958
-0.77(-3.46%)
Sep 08, 2011
22.74
22.95
22.24
22.35
839,238
-0.71(-3.09%)
Sep 07, 2011
23.28
23.46
22.89
23.06
830,536
-0.16(-0.70%)
Sep 06, 2011
22.12
23.41
21.88
23.23
1,766,073
+0.02(+0.07%)
Sep 02, 2011
23.19
23.79
22.78
23.21
1,135,217
+0.09(+0.41%)
Sep 01, 2011
22.53
24.02
22.36
23.11
1,955,068
+0.47(+2.09%)
Aug 31, 2011
22.90
22.98
22.28
22.64
608,183
-0.12(-0.53%)
Aug 30, 2011
22.19
23.19
22.18
22.76
455,864
+0.24(+1.07%)
Aug 29, 2011
22.35
22.68
21.96
22.52
710,324
-0.07(-0.30%)
Aug 26, 2011
22.52
22.59
22.19
22.59
313,674
+0.07(+0.31%)
Aug 25, 2011
22.78
22.78
21.92
22.52
469,690
-0.11(-0.49%)
Aug 24, 2011
22.22
22.72
22.08
22.63
433,861
+0.24(+1.07%)
Aug 23, 2011
22.78
22.78
21.59
22.39
812,369
+0.34(+1.52%)
Aug 22, 2011
23.06
23.07
21.66
22.06
527,623
-0.09(-0.43%)
Aug 19, 2011
22.85
23.55
21.92
22.15
1,011,963
-0.95(-4.13%)
Aug 18, 2011
23.23
23.63
22.71
23.10
658,771
-0.66(-2.78%)
Aug 17, 2011
23.57
23.85
23.29
23.77
622,372
+0.38(+1.62%)
Aug 16, 2011
22.77
23.45
22.48
23.39
491,952
+0.50(+2.18%)
Aug 15, 2011
23.63
23.64
22.61
22.89
434,780
+0.03(+0.11%)
Aug 12, 2011
23.45
23.64
22.64
22.86
809,596
-0.54(-2.31%)
Aug 11, 2011
24.02
24.02
23.04
23.41
1,067,541
-0.12(-0.51%)
Aug 10, 2011
23.89
24.50
23.10
23.53
1,648,392
-0.05(-0.22%)
Aug 09, 2011
22.73
24.06
22.13
23.58
2,058,232
+1.49(+6.73%)
Aug 08, 2011
21.49
22.78
21.49
22.09
1,913,381
-1.01(-4.35%)
Aug 05, 2011
23.63
23.64
22.00
23.10
2,141,959
+1.16(+5.29%)
Aug 04, 2011
22.77
22.77
21.57
21.94
2,741,488
-0.92(-4.02%)
Aug 03, 2011
23.64
24.04
22.13
22.86
3,333,730
-1.01(-4.21%)
Aug 02, 2011
25.67
25.68
23.59
23.86
2,888,984
-1.63(-6.41%)
Aug 01, 2011
26.96
27.45
24.33
25.49
3,666,545
+0.63(+2.52%)
Jul 29, 2011
24.92
25.10
24.08
24.87
2,560,309
+0.46(+1.90%)
Jul 28, 2011
25.11
26.21
23.29
24.40
8,633,874
+0.46(+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
.