DUNKIN' BRANDS GROUP Inc

(NASDAQ: DNKN)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
42.13 Up +0.12 +0.27%
Find prices for:
DUNKIN' BRANDS GROUP Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/25/2014 42.69 41.8 41.84 42.13 2,363,367
07/18/2014 44.24 42.95 43 44.14 2,794,154
07/11/2014 45.08 44.47 45.08 44.81 450,509
07/03/2014 46.26 45.65 45.65 46.07 469,957
06/27/2014 46.73 45.66 45.89 46.31 1,283,742
06/20/2014 44.53 43.63 44.3 43.73 1,105,340
06/13/2014 44.62 43.96 44.48 44.04 1,171,153
06/06/2014 46.29 45.77 46 46.06 1,071,763
05/30/2014 44.78 44.18 44.37 44.76 676,187
05/23/2014 44.93 44.42 44.66 44.63 451,874
05/16/2014 45.01 44.15 44.15 44.93 1,176,200
05/09/2014 45.27 44.75 44.8 45.05 730,355
05/02/2014 45.88 45.42 45.58 45.75 2,073,571
04/25/2014 47.25 46.31 46.47 46.51 1,244,232
04/17/2014 48.66 48.07 48.35 48.14 566,044
04/11/2014 48.09 47.07 47.23 47.12 789,072
04/04/2014 49.95 48.35 49.74 48.48 1,147,456
03/28/2014 50 49.15 49.35 49.4 861,779
03/21/2014 53.05 52.24 52.72 52.26 701,058
03/14/2014 52.38 51.49 51.65 52.25 576,372
03/07/2014 52.16 51.16 51.84 52.16 836,846
02/28/2014 51.88 51.23 51.47 51.67 664,693
02/21/2014 50.72 49.93 50.66 50.02 906,908
02/14/2014 49.76 48.87 49.13 49.76 809,657
02/07/2014 49.63 48.33 48.69 48.99 1,847,639
01/31/2014 46.8 45.43 46 46.53 760,925
01/24/2014 46.83 45.82 45.92 46.51 749,589
01/17/2014 47.1 46.7 46.73 46.9 874,319
01/10/2014 47.29 46.9 47 46.95 681,392
01/03/2014 47.72 47.38 47.5 47.43 610,922
12/27/2013 48.6 47.72 48.6 47.75 418,074
12/20/2013 47.7 47.1 47.31 47.61 1,275,188
12/13/2013 46.64 45.9 46.3 46.54 941,656
12/06/2013 48.75 48.15 48.6 48.6 839,031
11/29/2013 49.48 48.93 49.46 48.98 589,715
11/22/2013 48.26 47.37 47.49 47.99 754,655
11/15/2013 48.81 48.06 48.34 48.3 723,613
11/08/2013 48.12 47.4 47.68 47.96 1,295,864
11/01/2013 48.38 47.46 47.97 47.51 1,504,035
10/25/2013 49.4 48.11 48.14 48.6 2,474,328
10/18/2013 47.69 47.17 47.4 47.64 1,187,437
10/11/2013 45.73 45.12 45.3 45.68 597,186
10/04/2013 45.04 44.36 44.6 44.74 641,320
09/27/2013 45.55 44.8 45.03 45.29 1,084,321
09/20/2013 45.1 44.63 45.04 44.93 1,604,215
09/13/2013 46.34 44.74 44.8 45.55 1,830,204
09/06/2013 43.69 42.53 43.38 43.56 597,217
08/30/2013 43.25 42.86 43.18 43.09 450,022
08/23/2013 43.45 42.87 43.34 43.24 350,869
08/16/2013 43.81 43.27 43.65 43.3 517,780
08/09/2013 44.52 43.9 43.91 44.36 618,287
08/02/2013 45.25 44.43 44.6 45.23 1,149,139
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 4:29 AM ET