DNKN - Dunkin' Brands Group, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 201863.8964.3762.4862.6462.641,352,500
Feb 15, 201861.8964.2761.8963.8863.882,331,200
Feb 14, 201859.5061.6559.4861.3361.331,802,300
Feb 13, 201858.7859.7658.5059.6059.601,575,100
Feb 12, 201859.1760.4458.4359.2659.262,022,900
Feb 09, 201859.2959.3757.2858.5758.572,807,800
Feb 08, 201858.0460.1257.7459.1659.162,395,800
Feb 07, 201859.7160.1158.2158.8658.861,762,900
Feb 06, 201858.4761.0056.7759.7159.712,617,700
Feb 05, 201861.8462.4760.0760.8460.841,843,100
Feb 02, 201864.0564.0562.2462.3462.34918,700
Feb 01, 201864.2165.0863.8064.2864.28760,600
Jan 31, 201865.9866.2064.4964.6564.65830,000
Jan 30, 201866.0366.0364.9265.5065.50908,400
Jan 29, 201865.5967.0664.7766.5666.561,565,100
Jan 26, 201868.0868.2367.3968.1868.18825,200
Jan 25, 201867.9168.4567.1168.3868.38906,600
Jan 24, 201866.7467.7166.5167.6767.671,185,700
Jan 23, 201864.9066.8564.6066.6866.681,183,800
Jan 22, 201865.9365.9364.0964.7664.76799,000
Jan 19, 201865.0865.3363.8764.5664.56875,100
Jan 18, 201863.9365.3763.6265.0965.09897,600
Jan 17, 201863.9864.4063.5963.7963.79733,200
Jan 16, 201864.9265.1563.2863.7063.70624,400
Jan 12, 201863.2564.6763.1064.3964.39579,100
Jan 11, 201863.0563.5762.9163.2063.20627,100
Jan 10, 201863.3463.7262.8563.0363.03771,800
Jan 09, 201864.3064.5463.5563.6463.64570,800
Jan 08, 201864.4664.6363.7364.3964.39752,700
Jan 05, 201865.0065.1163.9264.4064.40999,400
Jan 04, 201866.1466.4464.8464.9564.95854,300
Jan 03, 201865.6566.4065.4766.0366.03486,200
Jan 02, 201865.0066.2864.7465.5565.551,010,400
Dec 29, 201765.3065.3064.4664.4764.47378,300
Dec 28, 201765.5365.5364.8865.3265.32430,500
Dec 27, 201765.3865.7365.3365.5165.51404,400
Dec 26, 201764.8965.5864.8865.2665.26381,800
Dec 22, 201765.6865.6864.6964.8164.81728,900
Dec 21, 201763.8065.5463.5665.0165.011,556,600
Dec 20, 201763.6963.7262.8763.4963.49701,600
Dec 19, 201762.1564.4461.6563.4963.491,884,500
Dec 18, 201761.4262.1161.2661.9261.92800,700
Dec 15, 201760.9861.6660.7861.3761.37970,200
Dec 14, 201761.0861.3960.5960.7160.71384,300
Dec 13, 201760.4661.4360.1660.9860.98397,800
Dec 12, 201760.1960.6959.5960.6460.64581,400
Dec 11, 201760.4660.7859.7960.3460.34670,900
Dec 08, 201760.5960.6559.8460.3060.30509,300
Dec 07, 201760.0160.7959.2560.6060.60542,800
Dec 06, 201760.7861.5459.6760.0260.02717,800
Dec 05, 201760.8261.5360.4261.0061.00848,900
Dec 04, 201759.0061.0558.9960.5860.581,478,900
Dec 01, 201759.7759.8458.6158.9658.96860,300
Nov 30, 201758.4359.7158.1659.7059.70848,500
Nov 29, 201757.0058.4757.0058.4058.40732,100
Nov 28, 201756.3456.9956.2356.9656.96333,400
Nov 27, 201756.2256.4555.8156.2456.24453,500
Nov 24, 201756.1256.6056.0356.2356.23517,300
Nov 24, 20170.3225 Dividend
Nov 22, 201756.5856.6956.0256.3556.03441,500
Nov 21, 201757.2957.4656.5556.7056.38470,300
Nov 20, 201757.6357.6356.9257.1856.85657,600
Nov 17, 201757.6157.8857.0757.4957.16981,100
Nov 16, 201757.4258.1357.0157.6457.31770,600
Nov 15, 201757.0157.5356.5557.2456.91614,500
Nov 14, 201756.4657.1756.2057.0156.681,056,400
Nov 13, 201756.5656.9656.2756.3956.07787,400
Nov 10, 201756.4756.7756.1856.5456.22813,500
Nov 09, 201755.6756.5655.6056.4056.08916,800
Nov 08, 201758.4659.1955.7556.3155.992,992,300
Nov 07, 201758.4858.6258.0058.4958.16919,600
Nov 06, 201759.0959.0958.3958.4758.14697,700
Nov 03, 201758.4459.1658.1458.9658.621,468,100
Nov 02, 201759.1159.4157.9258.3358.001,247,700
Nov 01, 201759.3559.7057.8158.7658.422,115,100
Oct 31, 201758.3560.6657.3259.0758.733,821,000
Oct 30, 201754.7059.5254.3259.0958.756,764,500
Oct 27, 201754.9555.2054.3154.8254.512,604,200
Oct 26, 201754.4156.4953.6855.6355.312,564,100
Oct 25, 201755.3355.4854.6455.3955.071,546,800
Oct 24, 201756.4556.5055.4255.7755.451,697,600
Oct 23, 201756.3056.9656.1356.6556.331,698,300
Oct 20, 201756.2556.6655.9556.6156.29752,900
Oct 19, 201756.0556.1555.5355.9655.641,305,800
Oct 18, 201756.0356.6555.8156.2055.881,003,000
Oct 17, 201755.3256.2455.1255.9155.591,168,300
Oct 16, 201755.6555.6755.0355.3455.021,075,900
Oct 13, 201756.5056.5055.3855.4755.151,613,400
Oct 12, 201755.8256.5955.2256.5556.231,447,600
Oct 11, 201755.0455.9255.0255.9055.582,023,300
Oct 10, 201755.1656.0154.7355.2554.931,648,200
Oct 09, 201755.3255.5354.8555.0054.691,782,800
Oct 06, 201754.3655.6254.1055.5255.201,763,200
Oct 05, 201753.2854.3252.9554.3053.991,799,000
Oct 04, 201753.0453.3352.6653.2552.95904,800
Oct 03, 201753.5653.6952.8053.0852.78691,700
Oct 02, 201753.0053.4952.7653.4653.15826,600
Sep 29, 201753.3453.6553.0153.0852.78665,900
Sep 28, 201753.0153.3252.5853.2652.961,397,800
Sep 27, 201752.7553.1852.3553.0952.79715,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...