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, 2013
34.27
34.62
34.04
34.04
953,867
-0.30(-0.88%)
May 30, 2013
34.40
34.73
34.23
34.34
0
-0.10(-0.30%)
May 29, 2013
34.63
34.73
34.34
34.44
1,032,134
-0.43(-1.23%)
May 28, 2013
34.98
35.50
34.85
34.87
1,124,353
+0.06(+0.17%)
May 24, 2013
34.80
35.02
34.65
34.81
0
-0.31(-0.88%)
May 23, 2013
34.73
35.51
34.05
35.12
0
-0.10(-0.29%)
May 22, 2013
35.66
35.81
34.86
35.22
0
-0.36(-1.01%)
May 21, 2013
35.72
36.05
35.48
35.59
0
-0.14(-0.39%)
May 20, 2013
35.53
36.07
35.31
35.72
0
-0.41(-1.14%)
May 17, 2013
36.11
36.36
35.82
36.14
0
-0.06(-0.17%)
May 16, 2013
36.35
36.51
35.90
36.20
1,207,634
-0.03(-0.09%)
May 15, 2013
35.54
36.81
35.36
36.23
0
+1.19(+3.38%)
May 13, 2013
34.95
35.43
34.95
35.04
0
-0.01(-0.02%)
May 10, 2013
34.78
35.12
34.73
35.05
0
+0.28(+0.79%)
May 09, 2013
34.92
35.14
34.59
34.78
0
-0.28(-0.81%)
May 08, 2013
35.40
35.54
34.91
35.06
0
-0.31(-0.87%)
May 07, 2013
35.16
35.45
35.15
35.37
0
+0.21(+0.61%)
May 06, 2013
34.86
35.32
34.79
35.16
0
+0.35(+1.01%)
May 03, 2013
34.87
34.90
34.55
34.80
0
+0.19(+0.55%)
May 02, 2013
33.40
34.96
33.34
34.61
0
+1.00(+2.97%)
May 01, 2013
33.81
33.81
32.99
33.62
0
+0.26(+0.79%)
Apr 30, 2013
32.98
33.37
32.76
33.36
0
+0.23(+0.69%)
Apr 29, 2013
33.37
33.41
33.12
33.13
714,288
-0.03(-0.10%)
Apr 26, 2013
33.33
33.48
32.79
33.16
1,482,372
-0.36(-1.08%)
Apr 25, 2013
33.20
33.83
32.71
33.52
3,023,633
+1.19(+3.67%)
Apr 24, 2013
32.45
33.08
32.34
32.34
2,279,864
-0.23(-0.71%)
Apr 23, 2013
32.48
32.65
32.41
32.57
935,998
+0.23(+0.72%)
Apr 22, 2013
32.49
32.59
32.09
32.34
1,417,036
-0.05(-0.16%)
Apr 19, 2013
32.23
32.84
32.12
32.39
722,778
+0.37(+1.15%)
Apr 18, 2013
32.63
32.72
31.85
32.02
1,347,759
-0.58(-1.77%)
Apr 17, 2013
32.79
32.85
31.81
32.59
1,483,364
-0.22(-0.68%)
Apr 16, 2013
33.10
33.15
32.69
32.82
1,293,526
-0.02(-0.05%)
Apr 15, 2013
33.82
33.82
32.62
32.84
1,233,918
-1.17(-3.44%)
Apr 12, 2013
33.57
34.05
33.52
34.00
584,904
+0.23(+0.69%)
Apr 11, 2013
33.78
34.19
33.44
33.77
1,403,612
+0.14(+0.41%)
Apr 10, 2013
33.37
33.94
33.29
33.63
1,022,767
+0.26(+0.77%)
Apr 09, 2013
33.74
33.95
33.27
33.38
1,130,779
-0.39(-1.15%)
Apr 08, 2013
33.36
33.99
33.14
33.76
2,033,204
+0.40(+1.21%)
Apr 05, 2013
32.13
33.65
31.96
33.36
2,307,326
+0.82(+2.51%)
Apr 04, 2013
31.97
32.77
31.85
32.54
1,146,999
+0.65(+2.05%)
Apr 03, 2013
32.22
32.39
31.76
31.89
695,464
-0.19(-0.59%)
Apr 02, 2013
31.60
32.37
31.60
32.08
754,959
+0.52(+1.63%)
Apr 01, 2013
31.76
31.96
31.52
31.56
861,605
-0.14(-0.43%)
Mar 28, 2013
31.70
31.84
31.58
31.70
443,969
-0.08(-0.25%)
Mar 27, 2013
31.60
31.80
31.26
31.78
696,681
+0.15(+0.46%)
Mar 26, 2013
31.68
31.86
31.45
31.63
991,017
+0.09(+0.30%)
Mar 25, 2013
31.98
32.03
31.42
31.54
675,605
-0.33(-1.03%)
Mar 22, 2013
31.86
32.14
31.76
31.86
540,393
+0.13(+0.41%)
Mar 21, 2013
32.13
32.18
31.63
31.73
557,607
-0.40(-1.26%)
Mar 20, 2013
31.90
32.32
31.66
32.14
831,811
+0.27(+0.84%)
Mar 19, 2013
31.77
31.97
31.30
31.87
803,999
+0.21(+0.65%)
Mar 18, 2013
31.58
31.85
31.49
31.67
906,724
-0.22(-0.70%)
Mar 15, 2013
31.72
31.89
31.32
31.89
1,518,405
+0.00(+0.00%)
Mar 14, 2013
32.02
32.06
31.27
31.89
1,921,215
-0.26(-0.80%)
Mar 13, 2013
32.06
32.20
31.80
32.15
1,146,421
+0.13(+0.40%)
Mar 12, 2013
32.22
32.35
31.43
32.02
2,317,841
-0.28(-0.88%)
Mar 11, 2013
32.77
32.83
32.15
32.30
1,181,100
-0.51(-1.55%)
Mar 08, 2013
32.82
32.96
32.63
32.81
797,030
+0.09(+0.26%)
Mar 07, 2013
32.84
33.03
32.56
32.72
810,743
-0.02(-0.05%)
Mar 06, 2013
32.91
33.38
32.74
32.74
818,780
-0.04(-0.13%)
Mar 05, 2013
32.30
32.92
32.24
32.78
1,061,587
+0.79(+2.47%)
Mar 04, 2013
31.80
32.13
31.60
31.99
1,033,070
+0.16(+0.51%)
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
.