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%)
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
.