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 (%)
Jul 31, 2012
26.41
26.63
25.96
26.03
1,715,432
-0.21(-0.82%)
Jul 30, 2012
25.92
26.59
25.70
26.24
2,482,051
+0.35(+1.36%)
Jul 27, 2012
26.21
26.43
25.79
25.89
2,611,763
-0.61(-2.30%)
Jul 26, 2012
27.66
27.72
25.18
26.50
6,321,053
-0.83(-3.05%)
Jul 25, 2012
27.20
27.51
27.02
27.33
2,206,004
+0.24(+0.89%)
Jul 24, 2012
27.36
27.94
26.65
27.09
1,574,934
-0.25(-0.91%)
Jul 23, 2012
27.98
28.15
27.13
27.34
2,839,295
-1.20(-4.22%)
Jul 20, 2012
29.35
29.41
27.57
28.55
2,700,516
-1.25(-4.18%)
Jul 19, 2012
29.34
29.80
29.27
29.79
961,030
+0.52(+1.79%)
Jul 18, 2012
29.49
29.49
28.80
29.27
1,290,244
-0.36(-1.22%)
Jul 17, 2012
29.71
30.38
29.58
29.63
1,802,816
-0.79(-2.60%)
Jul 16, 2012
29.91
31.04
29.87
30.42
1,864,805
+0.58(+1.96%)
Jul 13, 2012
29.28
30.10
29.23
29.84
1,108,531
+0.72(+2.48%)
Jul 12, 2012
29.23
29.42
28.82
29.11
2,228,903
+0.10(+0.36%)
Jul 11, 2012
29.14
29.28
28.74
29.01
1,348,508
-0.11(-0.38%)
Jul 10, 2012
29.23
29.56
28.76
29.12
2,469,948
-0.14(-0.47%)
Jul 09, 2012
29.57
29.93
29.24
29.26
985,682
-0.38(-1.28%)
Jul 06, 2012
29.49
29.65
29.25
29.64
545,985
-0.15(-0.49%)
Jul 05, 2012
29.51
29.95
29.40
29.78
989,249
+0.30(+1.02%)
Jul 03, 2012
29.44
29.51
29.13
29.48
542,332
+0.09(+0.32%)
Jul 02, 2012
29.61
29.68
29.16
29.39
1,140,628
-0.13(-0.44%)
Jun 29, 2012
29.70
29.70
28.89
29.52
2,232,692
+0.53(+1.84%)
Jun 28, 2012
29.67
29.80
28.72
28.98
2,296,936
-0.96(-3.21%)
Jun 27, 2012
30.82
30.91
29.40
29.95
1,871,854
-0.77(-2.52%)
Jun 26, 2012
30.17
30.85
30.13
30.72
1,650,811
+0.69(+2.29%)
Jun 25, 2012
29.53
30.06
29.04
30.03
1,263,440
+0.19(+0.63%)
Jun 22, 2012
30.33
30.64
29.60
29.84
7,433,722
-0.42(-1.39%)
Jun 21, 2012
31.42
31.51
30.08
30.27
2,602,842
-1.17(-3.72%)
Jun 20, 2012
31.73
31.73
31.12
31.43
1,482,378
-0.18(-0.57%)
Jun 19, 2012
31.09
31.82
31.01
31.61
2,496,317
+0.76(+2.45%)
Jun 18, 2012
29.90
31.05
29.67
30.86
2,033,750
+1.01(+3.37%)
Jun 15, 2012
29.91
30.27
29.41
29.85
1,405,368
-0.04(-0.14%)
Jun 14, 2012
29.22
30.02
29.10
29.90
1,507,763
+0.83(+2.87%)
Jun 13, 2012
29.02
29.60
28.80
29.06
1,650,934
+0.09(+0.33%)
Jun 12, 2012
28.47
29.26
28.37
28.97
1,484,782
+0.51(+1.78%)
Jun 11, 2012
28.80
29.40
28.41
28.46
2,105,318
-0.06(-0.21%)
Jun 08, 2012
27.69
28.55
27.47
28.52
846,827
+0.65(+2.34%)
Jun 07, 2012
28.37
28.37
27.82
27.87
751,747
-0.29(-1.04%)
Jun 06, 2012
27.74
28.25
27.60
28.16
799,875
+0.53(+1.93%)
Jun 05, 2012
27.27
27.70
26.92
27.63
843,648
+0.34(+1.23%)
Jun 04, 2012
27.08
27.52
26.66
27.29
1,083,382
+0.40(+1.50%)
Jun 01, 2012
27.51
27.75
26.84
26.89
1,290,179
-1.02(-3.67%)
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%)
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
.