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, 2018
61.68
61.96
61.35
61.48
905,577
-0.14(-0.23%)
May 30, 2018
61.31
61.95
61.31
61.63
1,334,044
+0.39(+0.64%)
May 29, 2018
62.01
62.25
60.65
61.23
1,866,446
-1.33(-2.13%)
May 25, 2018
62.57
62.57
62.57
0
-0.53(-0.84%)
May 24, 2018
63.05
63.38
62.82
63.10
752,881
+0.04(+0.06%)
May 23, 2018
62.39
63.12
61.95
63.06
802,905
+0.65(+1.04%)
May 22, 2018
63.31
63.59
62.34
62.41
974,031
-0.72(-1.13%)
May 21, 2018
63.32
63.91
62.77
63.13
826,714
+0.17(+0.27%)
May 18, 2018
62.95
63.19
62.45
62.95
692,930
+0.08(+0.12%)
May 17, 2018
62.71
63.17
62.47
62.88
603,311
+0.31(+0.49%)
May 16, 2018
62.06
62.73
62.06
62.57
833,748
+0.53(+0.85%)
May 15, 2018
61.89
62.43
61.67
62.05
647,289
-0.13(-0.22%)
May 14, 2018
62.38
62.56
61.94
62.18
1,352,421
-0.05(-0.08%)
May 11, 2018
61.37
62.60
61.37
62.23
1,246,131
+1.04(+1.70%)
May 10, 2018
61.30
61.59
61.11
61.19
864,204
+0.10(+0.16%)
May 09, 2018
61.86
62.10
61.06
61.09
1,180,155
-0.76(-1.24%)
May 08, 2018
61.05
62.21
60.73
61.86
1,199,143
+0.63(+1.03%)
May 07, 2018
61.24
61.57
60.81
61.23
1,260,575
+0.37(+0.61%)
May 04, 2018
59.21
61.10
59.18
60.85
1,681,235
+1.66(+2.81%)
May 03, 2018
59.19
59.51
58.95
59.19
802,759
-0.05(-0.08%)
May 02, 2018
59.43
59.58
58.74
59.24
1,225,668
-0.28(-0.47%)
May 01, 2018
58.21
59.72
58.03
59.52
1,752,585
+1.29(+2.21%)
Apr 30, 2018
58.15
58.46
57.77
58.23
1,001,687
+0.34(+0.59%)
Apr 27, 2018
58.82
59.41
57.63
57.88
2,326,257
-1.36(-2.29%)
Apr 26, 2018
59.12
59.60
58.05
59.24
2,945,771
-0.18(-0.31%)
Apr 25, 2018
58.48
59.60
58.36
59.42
1,851,708
+0.95(+1.62%)
Apr 24, 2018
58.90
59.02
58.11
58.48
1,098,723
-0.17(-0.29%)
Apr 23, 2018
58.37
59.19
58.27
58.65
1,334,309
+0.46(+0.79%)
Apr 20, 2018
58.19
58.73
57.97
58.19
1,429,654
-0.09(-0.15%)
Apr 19, 2018
58.01
58.40
57.55
58.27
1,147,561
+0.37(+0.64%)
Apr 18, 2018
57.88
58.48
57.61
57.90
1,175,468
+0.06(+0.10%)
Apr 17, 2018
57.87
58.52
57.54
57.84
760,414
+0.31(+0.53%)
Apr 16, 2018
57.94
58.08
57.28
57.54
936,695
-0.09(-0.15%)
Apr 13, 2018
58.16
58.36
57.40
57.63
931,101
-0.43(-0.74%)
Apr 12, 2018
57.78
58.39
57.61
58.05
944,124
+0.48(+0.83%)
Apr 11, 2018
57.38
58.26
57.35
57.58
669,707
+0.06(+0.10%)
Apr 10, 2018
57.87
57.87
57.20
57.52
658,671
+0.13(+0.23%)
Apr 09, 2018
57.27
58.02
57.27
57.39
779,978
+0.37(+0.65%)
Apr 06, 2018
57.13
57.95
56.73
57.01
747,886
-0.45(-0.78%)
Apr 05, 2018
57.43
58.06
56.95
57.46
936,178
+0.15(+0.27%)
Apr 04, 2018
55.40
57.37
55.40
57.31
978,648
+1.00(+1.78%)
Apr 03, 2018
55.60
56.54
55.37
56.31
948,344
+0.81(+1.46%)
Apr 02, 2018
56.93
56.93
54.76
55.50
1,602,879
-1.52(-2.66%)
Mar 29, 2018
57.01
57.01
57.01
0
-0.11(-0.20%)
Mar 28, 2018
56.84
57.54
56.78
57.13
796,109
+0.36(+0.64%)
Mar 27, 2018
58.25
58.25
56.56
56.77
940,151
-1.17(-2.01%)
Mar 26, 2018
57.21
58.15
56.77
57.93
1,100,964
+1.52(+2.69%)
Mar 23, 2018
56.95
57.46
56.12
56.41
1,192,238
-0.37(-0.66%)
Mar 22, 2018
57.62
58.15
56.77
56.78
993,482
-1.38(-2.36%)
Mar 21, 2018
57.87
58.64
57.75
58.16
1,354,853
+0.42(+0.73%)
Mar 20, 2018
56.99
58.12
56.76
57.74
912,982
+0.54(+0.95%)
Mar 19, 2018
57.03
57.70
56.77
57.20
1,703,252
+0.14(+0.25%)
Mar 16, 2018
56.76
58.00
56.76
57.05
3,021,109
+0.45(+0.79%)
Mar 15, 2018
56.62
57.29
56.50
56.60
944,442
-0.04(-0.07%)
Mar 14, 2018
57.04
57.46
56.04
56.64
1,150,498
-0.42(-0.74%)
Mar 13, 2018
57.62
57.89
56.83
57.06
864,287
-0.45(-0.78%)
Mar 12, 2018
57.78
58.10
57.38
57.51
684,988
-0.27(-0.46%)
Mar 09, 2018
57.35
58.26
57.35
57.78
855,914
+0.78(+1.37%)
Mar 08, 2018
56.52
57.41
56.23
57.00
687,291
+0.56(+0.99%)
Mar 07, 2018
55.91
56.85
55.91
56.44
745,262
-0.05(-0.08%)
Mar 06, 2018
56.54
57.08
55.80
56.48
902,779
+0.03(+0.05%)
Mar 05, 2018
56.02
56.85
55.38
56.46
1,209,226
+0.12(+0.22%)
Mar 02, 2018
55.13
56.74
55.13
56.33
1,474,024
+0.86(+1.56%)
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
.