Dunkin' Brands Group (NQ: DNKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	43.84	43.95	42.79	43.62	1,898,375	-0.69(-1.56%)
Jun 29, 2016	43.63	44.33	43.30	44.31	1,082,806	+1.10(+2.55%)
Jun 28, 2016	42.50	43.29	42.22	43.21	1,538,552	+0.88(+2.08%)
Jun 27, 2016	42.05	42.39	41.29	42.33	2,564,815	+0.01(+0.02%)
Jun 24, 2016	42.18	43.32	42.00	42.32	1,736,831	-1.21(-2.78%)
Jun 23, 2016	42.93	43.68	42.65	43.53	1,944,267	+0.88(+2.06%)
Jun 22, 2016	43.45	43.45	42.56	42.65	2,909,899	-0.79(-1.82%)
Jun 21, 2016	44.72	44.76	43.42	43.44	2,267,588	-1.24(-2.78%)
Jun 20, 2016	45.42	45.67	44.59	44.68	1,504,265	-0.30(-0.67%)
Jun 17, 2016	45.27	45.84	44.67	44.98	2,064,597	-0.68(-1.49%)
Jun 16, 2016	45.03	45.90	44.58	45.66	1,330,065	+0.54(+1.20%)
Jun 15, 2016	45.43	45.80	45.05	45.12	850,398	-0.24(-0.53%)
Jun 14, 2016	45.08	45.42	44.81	45.36	701,483	+0.17(+0.38%)
Jun 13, 2016	45.09	45.51	44.94	45.19	778,918	+0.01(+0.02%)
Jun 10, 2016	45.13	45.73	44.67	45.18	905,674	-0.20(-0.44%)
Jun 09, 2016	45.32	45.42	44.75	45.38	1,159,759	+0.05(+0.11%)
Jun 08, 2016	45.30	45.58	45.01	45.33	887,192	-0.05(-0.11%)
Jun 07, 2016	45.43	45.68	45.22	45.38	989,344	+0.01(+0.02%)
Jun 06, 2016	44.27	45.74	44.22	45.37	2,133,494	+1.28(+2.90%)
Jun 03, 2016	43.68	44.32	43.51	44.09	1,568,162	+0.32(+0.73%)
Jun 02, 2016	43.12	43.97	43.11	43.77	1,965,285	+0.65(+1.51%)
Jun 01, 2016	43.10	43.40	42.78	43.12	1,226,067	-0.17(-0.39%)
May 31, 2016	43.51	43.77	43.00	43.29	1,391,043	-0.36(-0.82%)
May 27, 2016	43.24	43.65	43.65	43.65	865,100	+0.34(+0.79%)
May 26, 2016	43.68	44.04	43.11	43.31	926,359	-0.74(-1.68%)
May 25, 2016	44.15	44.36	43.71	44.05	1,251,618	-0.06(-0.14%)
May 24, 2016	43.73	44.29	43.65	44.11	1,380,336	+0.52(+1.19%)
May 23, 2016	43.33	43.78	43.18	43.59	1,601,923	+0.01(+0.02%)
May 20, 2016	43.74	44.45	43.32	43.58	2,188,096	-0.17(-0.39%)
May 19, 2016	43.36	43.83	43.16	43.75	1,439,778	+0.26(+0.60%)
May 18, 2016	44.58	44.79	43.25	43.49	2,288,817	-1.37(-3.05%)
May 17, 2016	44.62	45.00	44.35	44.86	1,343,765	+0.24(+0.54%)
May 16, 2016	44.94	45.05	44.44	44.62	1,392,012	-0.21(-0.47%)
May 13, 2016	45.18	45.44	44.37	44.83	1,410,918	-0.51(-1.12%)
May 12, 2016	45.76	46.09	44.88	45.34	1,429,505	-0.19(-0.42%)
May 11, 2016	47.18	47.35	45.50	45.53	1,400,168	-1.86(-3.92%)
May 10, 2016	46.72	47.52	46.55	47.39	1,178,676	+0.69(+1.48%)
May 09, 2016	46.79	47.30	46.54	46.70	1,611,267	+0.60(+1.30%)
May 06, 2016	45.62	46.12	44.90	46.10	1,257,590	+0.32(+0.70%)
May 05, 2016	47.00	47.00	45.75	45.78	1,504,471	-1.14(-2.43%)
May 04, 2016	46.13	47.10	46.03	46.92	1,641,377	+0.68(+1.47%)
May 03, 2016	46.36	46.62	45.86	46.24	1,746,591	-0.45(-0.96%)
May 02, 2016	46.71	46.98	46.17	46.69	1,413,987	+0.19(+0.41%)
Apr 29, 2016	47.38	47.72	45.93	46.50	2,186,571	-0.97(-2.04%)
Apr 28, 2016	47.50	48.34	46.50	47.47	2,612,485	-0.39(-0.81%)
Apr 27, 2016	47.81	48.24	47.34	47.86	1,852,577	+0.01(+0.02%)
Apr 26, 2016	47.65	47.98	47.46	47.85	984,643	+0.17(+0.36%)
Apr 25, 2016	48.48	48.51	47.30	47.68	1,586,885	-0.71(-1.47%)
Apr 22, 2016	47.36	48.70	47.28	48.39	1,427,209	+0.78(+1.64%)
Apr 21, 2016	48.22	48.42	47.56	47.61	1,247,538	-0.40(-0.83%)
Apr 20, 2016	48.40	48.80	47.98	48.01	1,122,565	-0.16(-0.33%)
Apr 19, 2016	48.05	48.19	47.41	48.17	908,113	+0.18(+0.38%)
Apr 18, 2016	48.01	48.34	47.80	47.99	865,891	+0.01(+0.02%)
Apr 15, 2016	47.82	48.06	47.66	47.98	1,425,272	+0.19(+0.40%)
Apr 14, 2016	48.10	48.52	47.48	47.79	1,259,887	-0.31(-0.64%)
Apr 13, 2016	48.72	48.76	47.60	48.10	1,470,356	-0.62(-1.27%)
Apr 12, 2016	48.78	48.99	48.17	48.72	1,510,272	-0.13(-0.27%)
Apr 11, 2016	48.61	49.59	48.53	48.85	1,699,498	+0.34(+0.70%)
Apr 08, 2016	48.80	48.89	48.06	48.51	775,943	+0.01(+0.02%)
Apr 07, 2016	48.37	48.89	48.30	48.50	1,096,716	-0.07(-0.14%)
Apr 06, 2016	47.52	48.77	47.13	48.57	1,666,350	+1.20(+2.53%)
Apr 05, 2016	46.30	47.52	46.15	47.37	2,573,864	-0.50(-1.04%)
Apr 04, 2016	47.90	48.19	47.55	47.87	576,558	-0.09(-0.19%)