Dunkin' Brands Group (NQ: DNKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	39.87	40.56	39.38	40.33	877,833	+0.28(+0.69%)
Jan 30, 2014	40.15	40.31	39.89	40.06	713,419	+0.23(+0.59%)
Jan 29, 2014	40.26	40.53	39.80	39.82	799,752	-0.74(-1.82%)
Jan 28, 2014	40.39	41.00	40.36	40.56	763,735	+0.20(+0.49%)
Jan 27, 2014	40.87	40.87	39.93	40.36	1,216,960	+0.04(+0.11%)
Jan 24, 2014	39.80	40.59	39.72	40.32	864,755	+0.33(+0.82%)
Jan 23, 2014	40.58	40.71	39.86	39.99	951,128	-0.87(-2.12%)
Jan 22, 2014	40.50	40.91	40.43	40.85	807,311	+0.27(+0.66%)
Jan 21, 2014	40.96	41.04	40.58	40.58	789,877	-0.07(-0.17%)
Jan 17, 2014	40.51	40.65	40.65	40.65	1,008,627	+0.00(+0.00%)
Jan 16, 2014	40.83	41.09	40.61	40.65	636,238	-0.31(-0.76%)
Jan 15, 2014	40.84	41.00	40.30	40.97	1,815,711	+0.12(+0.30%)
Jan 14, 2014	40.65	41.23	40.32	40.84	1,616,237	+0.62(+1.55%)
Jan 13, 2014	41.11	41.15	39.84	40.22	1,852,076	-0.48(-1.17%)
Jan 10, 2014	40.74	40.99	40.65	40.70	786,081	-0.03(-0.08%)
Jan 09, 2014	41.35	41.51	40.52	40.73	794,735	-0.46(-1.12%)
Jan 08, 2014	40.56	42.09	40.50	41.19	2,289,440	+0.70(+1.73%)
Jan 07, 2014	41.05	41.25	40.27	40.49	1,658,496	-0.40(-0.98%)
Jan 06, 2014	41.04	41.28	40.70	40.89	1,097,013	-0.23(-0.55%)
Jan 03, 2014	41.17	41.37	41.07	41.11	704,784	-0.13(-0.32%)
Jan 02, 2014	41.91	42.00	41.04	41.24	1,107,638	-0.54(-1.29%)
Dec 31, 2013	41.93	41.78	41.78	41.78	420,386	+0.02(+0.04%)
Dec 30, 2013	41.24	41.87	41.24	41.76	484,111	+0.37(+0.90%)
Dec 27, 2013	42.13	42.13	41.36	41.39	482,306	-0.60(-1.42%)
Dec 26, 2013	41.77	42.12	41.63	41.99	483,552	+0.46(+1.11%)
Dec 24, 2013	41.57	41.75	41.48	41.53	237,889	-0.01(-0.02%)
Dec 23, 2013	41.49	42.08	41.34	41.54	920,732	+0.27(+0.65%)
Dec 20, 2013	41.01	41.35	40.83	41.27	1,471,108	+0.49(+1.21%)
Dec 19, 2013	40.68	40.97	40.52	40.78	692,978	-0.06(-0.15%)
Dec 18, 2013	40.55	40.87	40.07	40.84	795,401	+0.36(+0.88%)
Dec 17, 2013	40.63	40.65	40.39	40.48	688,202	-0.07(-0.17%)
Dec 16, 2013	40.65	40.74	40.35	40.55	859,546	+0.21(+0.52%)
Dec 13, 2013	40.09	40.43	39.79	40.34	1,086,332	+0.18(+0.45%)
Dec 12, 2013	40.14	40.48	40.08	40.16	754,045	-0.10(-0.24%)
Dec 11, 2013	41.18	41.26	40.19	40.26	1,292,307	-0.75(-1.84%)
Dec 10, 2013	41.37	41.52	40.83	41.01	678,642	-0.45(-1.09%)
Dec 09, 2013	42.17	42.32	41.40	41.46	793,610	-0.67(-1.58%)
Dec 06, 2013	42.13	42.26	41.74	42.13	0	+0.13(+0.31%)
Dec 05, 2013	41.88	42.23	41.78	42.00	0	-0.03(-0.08%)
Dec 04, 2013	41.82	42.34	41.70	42.03	0	+0.02(+0.04%)
Dec 03, 2013	41.61	42.13	41.49	42.01	1,760,204	+0.01(+0.02%)
Dec 02, 2013	42.43	42.62	41.94	42.01	0	-0.45(-1.06%)
Nov 29, 2013	42.87	42.89	42.41	42.46	0	-0.21(-0.49%)
Nov 27, 2013	42.19	42.79	42.06	42.66	0	+0.62(+1.46%)
Nov 26, 2013	42.10	42.33	41.83	42.05	0	+0.01(+0.02%)
Nov 25, 2013	41.77	42.25	41.69	42.04	0	+0.44(+1.06%)
Nov 22, 2013	41.17	41.83	41.06	41.60	0	+0.38(+0.93%)
Nov 21, 2013	40.56	41.31	40.56	41.22	0	+0.72(+1.78%)
Nov 20, 2013	41.06	41.33	40.37	40.50	0	-0.63(-1.54%)
Nov 19, 2013	41.25	41.49	41.04	41.13	776,233	-0.10(-0.25%)
Nov 18, 2013	42.01	42.09	41.13	41.23	0	-0.63(-1.51%)
Nov 15, 2013	41.90	42.31	41.66	41.87	0	+0.07(+0.17%)
Nov 14, 2013	41.44	41.88	41.40	41.80	0	+0.85(+2.07%)
Nov 12, 2013	41.16	41.24	40.67	40.95	0	-0.24(-0.59%)
Nov 11, 2013	41.49	41.71	41.16	41.19	0	-0.22(-0.52%)
Nov 08, 2013	41.16	41.54	40.92	41.41	0	+0.64(+1.57%)
Nov 07, 2013	41.88	42.06	40.73	40.77	0	-1.16(-2.76%)
Nov 06, 2013	42.05	42.29	41.73	41.92	0	-0.06(-0.14%)
Nov 05, 2013	41.23	42.11	41.03	41.98	0	+0.77(+1.86%)
Nov 04, 2013	41.36	41.41	41.01	41.22	0	+0.20(+0.48%)
Nov 01, 2013	41.41	41.77	40.97	41.02	0	-0.15(-0.36%)
Oct 31, 2013	41.29	41.59	40.89	41.16	0	-0.28(-0.67%)
Oct 30, 2013	41.57	42.12	41.24	41.44	0	+0.08(+0.19%)
Oct 29, 2013	41.22	41.39	40.94	41.36	2,011,046	+0.34(+0.82%)
Oct 28, 2013	42.05	42.20	40.89	41.03	0	-0.93(-2.22%)
Oct 25, 2013	41.56	42.65	41.54	41.96	0	+0.81(+1.97%)
Oct 24, 2013	40.36	41.39	39.17	41.15	0	-0.25(-0.60%)
Oct 23, 2013	42.27	42.42	41.17	41.40	0	-0.85(-2.02%)
Oct 22, 2013	41.84	42.33	41.72	42.25	0	+0.54(+1.28%)
Oct 21, 2013	41.22	41.72	41.02	41.72	0	+0.59(+1.43%)
Oct 18, 2013	40.92	41.16	40.72	41.13	1,375,384	+0.27(+0.65%)
Oct 17, 2013	40.59	40.91	40.26	40.86	0	+0.33(+0.81%)
Oct 16, 2013	40.09	40.53	39.87	40.53	0	+0.65(+1.62%)
Oct 15, 2013	40.34	40.37	39.57	39.89	0	-0.23(-0.58%)
Oct 14, 2013	39.69	40.54	39.46	40.12	0	+0.68(+1.73%)
Oct 11, 2013	39.11	39.48	38.95	39.44	0	+0.40(+1.02%)
Oct 10, 2013	38.75	39.18	38.73	39.04	732,295	+0.68(+1.78%)
Oct 09, 2013	38.88	39.10	37.91	38.36	0	-0.52(-1.33%)
Oct 08, 2013	38.95	39.27	38.86	38.88	1,726,004	-0.15(-0.38%)
Oct 07, 2013	38.20	39.27	38.18	39.02	0	+0.40(+1.03%)
Oct 04, 2013	38.51	38.89	38.30	38.63	0	+0.22(+0.58%)
Oct 03, 2013	38.54	38.82	38.26	38.40	935,121	-0.16(-0.43%)
Oct 02, 2013	38.73	38.91	38.25	38.57	0	-0.28(-0.73%)
Oct 01, 2013	39.03	39.14	38.64	38.85	0	-0.25(-0.64%)
Sep 27, 2013	38.88	39.33	38.68	39.10	0	+0.15(+0.38%)
Sep 26, 2013	37.69	38.96	37.69	38.95	1,400,936	+1.26(+3.34%)
Sep 25, 2013	38.00	38.07	37.50	37.69	0	-0.38(-1.00%)
Sep 24, 2013	38.36	38.36	37.88	38.07	961,181	-0.22(-0.56%)
Sep 23, 2013	38.56	38.71	37.76	38.29	0	-0.50(-1.29%)
Sep 20, 2013	38.89	38.94	38.53	38.79	0	-0.17(-0.44%)
Sep 19, 2013	39.82	39.82	38.86	38.96	0	-0.66(-1.66%)
Sep 18, 2013	39.97	40.01	38.95	39.62	1,358,037	-0.27(-0.69%)
Sep 17, 2013	39.46	40.15	39.01	39.90	0	+0.49(+1.25%)
Sep 16, 2013	39.88	39.80	39.15	39.40	0	+0.08(+0.20%)
Sep 13, 2013	38.68	40.01	38.63	39.33	0	+0.79(+2.06%)
Sep 12, 2013	37.97	38.60	37.86	38.53	807,573	+0.75(+1.99%)
Sep 11, 2013	37.44	37.81	37.19	37.78	0	+0.23(+0.60%)
Sep 10, 2013	37.23	37.58	37.12	37.55	0	+0.44(+1.18%)
Sep 09, 2013	36.73	37.43	36.53	37.12	0	-0.49(-1.31%)
Sep 06, 2013	37.43	37.72	36.71	37.61	0	+0.22(+0.58%)
Sep 05, 2013	37.27	37.52	37.10	37.39	0	+0.27(+0.72%)
Sep 04, 2013	37.12	37.27	36.82	37.13	0	+0.09(+0.24%)
Sep 03, 2013	37.54	37.75	36.72	37.04	0	-0.16(-0.44%)
Aug 30, 2013	37.28	37.34	37.00	37.20	0	+0.02(+0.05%)
Aug 29, 2013	37.02	37.44	36.93	37.18	0	+0.24(+0.65%)
Aug 28, 2013	36.69	37.18	36.65	36.94	0	+0.21(+0.56%)
Aug 27, 2013	37.19	37.19	36.70	36.74	0	-0.72(-1.91%)
Aug 26, 2013	37.36	37.61	37.18	37.45	0	+0.12(+0.32%)
Aug 23, 2013	37.42	37.51	37.01	37.33	0	+0.01(+0.02%)
Aug 22, 2013	37.30	37.73	37.18	37.32	0	+0.15(+0.39%)
Aug 21, 2013	36.96	37.36	36.92	37.18	0	+0.14(+0.37%)
Aug 20, 2013	37.19	37.39	37.00	37.04	0	+0.07(+0.19%)
Aug 19, 2013	37.18	37.34	36.94	36.97	0	-0.25(-0.67%)
Aug 16, 2013	37.52	37.66	37.19	37.22	0	-0.13(-0.35%)
Aug 15, 2013	37.09	37.44	36.81	37.35	701,050	-0.19(-0.50%)
Aug 14, 2013	37.68	37.82	37.36	37.54	336,639	-0.29(-0.77%)
Aug 13, 2013	38.17	38.17	37.48	37.83	428,621	-0.09(-0.25%)
Aug 12, 2013	37.92	38.14	37.77	37.92	655,285	-0.21(-0.54%)
Aug 09, 2013	38.12	38.27	37.73	38.13	719,309	+0.36(+0.96%)
Aug 08, 2013	37.91	37.98	37.69	37.77	636,898	+0.11(+0.30%)
Aug 07, 2013	37.73	38.19	37.49	37.66	760,314	-0.16(-0.43%)
Aug 06, 2013	38.27	38.29	37.67	37.82	831,192	-0.38(-0.99%)
Aug 05, 2013	38.77	38.88	38.08	38.20	936,805	-0.68(-1.75%)
Aug 02, 2013	38.34	38.89	38.19	38.88	1,336,897	+0.67(+1.75%)
Aug 01, 2013	37.34	38.24	37.22	38.21	1,292,492	+1.07(+2.89%)
Jul 31, 2013	37.30	37.47	37.06	37.13	0	-0.29(-0.78%)
Jul 30, 2013	37.44	37.48	36.93	37.43	0	+0.00(+0.00%)
Jul 29, 2013	37.75	37.75	37.11	37.43	0	-0.25(-0.66%)
Jul 26, 2013	35.95	37.72	35.88	37.67	0	+2.20(+6.20%)
Jul 25, 2013	37.32	37.39	34.82	35.47	3,947,049	-0.63(-1.74%)
Jul 24, 2013	37.03	37.03	35.98	36.10	0	-0.64(-1.75%)
Jul 23, 2013	37.27	37.39	36.66	36.75	0	-0.28(-0.77%)
Jul 22, 2013	37.23	37.35	36.99	37.03	0	+0.14(+0.38%)
Jul 19, 2013	37.05	37.22	36.88	36.89	762,214	-0.30(-0.80%)
Jul 18, 2013	37.21	37.51	37.09	37.18	0	+0.22(+0.60%)
Jul 17, 2013	37.50	37.61	36.93	36.96	710,201	-0.51(-1.35%)
Jul 16, 2013	37.93	37.93	37.00	37.47	0	-0.37(-0.98%)
Jul 15, 2013	38.08	38.13	37.73	37.84	0	-0.15(-0.41%)
Jul 12, 2013	38.36	38.59	37.89	37.99	0	-0.46(-1.21%)
Jul 11, 2013	38.31	38.59	38.01	38.46	0	+0.36(+0.95%)
Jul 10, 2013	37.67	38.20	37.65	38.10	0	+0.27(+0.70%)
Jul 09, 2013	38.68	38.68	37.81	37.83	0	-0.46(-1.19%)
Jul 08, 2013	38.25	38.53	37.85	38.28	0	+0.09(+0.25%)
Jul 05, 2013	38.03	38.19	37.65	38.19	0	+0.42(+1.12%)
Jul 03, 2013	37.80	37.92	37.47	37.77	0	-0.02(-0.05%)
Jul 02, 2013	38.10	38.19	37.15	37.79	1,525,153	+0.38(+1.01%)
Jul 01, 2013	36.95	37.51	36.84	37.41	0	+0.60(+1.63%)
Jun 28, 2013	37.14	37.41	36.73	36.81	3,838,893	-0.13(-0.35%)
Jun 26, 2013	36.77	37.13	36.70	36.94	0	+0.50(+1.37%)
Jun 25, 2013	36.20	36.61	36.07	36.44	0	+0.59(+1.65%)
Jun 24, 2013	35.63	36.00	35.00	35.84	1,320,502	-0.16(-0.45%)
Jun 21, 2013	36.37	36.51	35.81	36.01	1,839,404	-0.20(-0.55%)
Jun 20, 2013	36.58	36.81	36.00	36.20	0	-0.64(-1.73%)
Jun 19, 2013	37.06	37.30	36.75	36.84	0	-0.09(-0.26%)
Jun 18, 2013	36.62	36.96	36.51	36.94	0	+0.47(+1.30%)
Jun 17, 2013	36.46	36.61	36.22	36.46	0	+0.34(+0.95%)
Jun 14, 2013	36.11	36.28	35.79	36.12	0	+0.04(+0.12%)
Jun 13, 2013	35.43	36.16	35.34	36.08	702,335	+0.52(+1.47%)
Jun 12, 2013	35.84	36.03	35.46	35.55	844,842	-0.21(-0.58%)
Jun 11, 2013	35.53	35.97	35.24	35.76	1,018,588	+0.09(+0.24%)
Jun 10, 2013	35.74	36.07	35.35	35.67	0	+0.07(+0.19%)
Jun 07, 2013	35.32	35.66	35.01	35.60	0	+0.41(+1.17%)
Jun 06, 2013	34.57	35.23	34.43	35.19	0	+0.54(+1.56%)
Jun 05, 2013	35.47	35.47	34.51	34.65	0	-0.86(-2.42%)
Jun 04, 2013	34.47	35.66	34.47	35.51	2,004,420	+1.07(+3.12%)
Jun 03, 2013	34.05	34.47	33.29	34.43	1,309,750	+0.40(+1.16%)
May 31, 2013	34.27	34.62	34.04	34.04	953,867	-0.30(-0.88%)
May 30, 2013	34.40	34.73	34.23	34.34	0	-0.10(-0.30%)
May 29, 2013	34.63	34.73	34.34	34.44	1,032,134	-0.43(-1.23%)
May 28, 2013	34.98	35.50	34.85	34.87	1,124,353	+0.06(+0.17%)
May 24, 2013	34.80	35.02	34.65	34.81	0	-0.31(-0.88%)
May 23, 2013	34.73	35.51	34.05	35.12	0	-0.10(-0.29%)
May 22, 2013	35.66	35.81	34.86	35.22	0	-0.36(-1.01%)
May 21, 2013	35.72	36.05	35.48	35.59	0	-0.14(-0.39%)
May 20, 2013	35.53	36.07	35.31	35.72	0	-0.41(-1.14%)
May 17, 2013	36.11	36.36	35.82	36.14	0	-0.06(-0.17%)
May 16, 2013	36.35	36.51	35.90	36.20	1,207,634	-0.03(-0.09%)
May 15, 2013	35.54	36.81	35.36	36.23	0	+1.19(+3.38%)
May 13, 2013	34.95	35.43	34.95	35.04	0	-0.01(-0.02%)
May 10, 2013	34.78	35.12	34.73	35.05	0	+0.28(+0.79%)
May 09, 2013	34.92	35.14	34.59	34.78	0	-0.28(-0.81%)
May 08, 2013	35.40	35.54	34.91	35.06	0	-0.31(-0.87%)
May 07, 2013	35.16	35.45	35.15	35.37	0	+0.21(+0.61%)
May 06, 2013	34.86	35.32	34.79	35.16	0	+0.35(+1.01%)
May 03, 2013	34.87	34.90	34.55	34.80	0	+0.19(+0.55%)
May 02, 2013	33.40	34.96	33.34	34.61	0	+1.00(+2.97%)
May 01, 2013	33.81	33.81	32.99	33.62	0	+0.26(+0.79%)
Apr 30, 2013	32.98	33.37	32.76	33.36	0	+0.23(+0.69%)
Apr 29, 2013	33.37	33.41	33.12	33.13	714,288	-0.03(-0.10%)
Apr 26, 2013	33.33	33.48	32.79	33.16	1,482,372	-0.36(-1.08%)
Apr 25, 2013	33.20	33.83	32.71	33.52	3,023,633	+1.19(+3.67%)
Apr 24, 2013	32.45	33.08	32.34	32.34	2,279,864	-0.23(-0.71%)
Apr 23, 2013	32.48	32.65	32.41	32.57	935,998	+0.23(+0.72%)
Apr 22, 2013	32.49	32.59	32.09	32.34	1,417,036	-0.05(-0.16%)
Apr 19, 2013	32.23	32.84	32.12	32.39	722,778	+0.37(+1.15%)
Apr 18, 2013	32.63	32.72	31.85	32.02	1,347,759	-0.58(-1.77%)
Apr 17, 2013	32.79	32.85	31.81	32.59	1,483,364	-0.22(-0.68%)
Apr 16, 2013	33.10	33.15	32.69	32.82	1,293,526	-0.02(-0.05%)
Apr 15, 2013	33.82	33.82	32.62	32.84	1,233,918	-1.17(-3.44%)
Apr 12, 2013	33.57	34.05	33.52	34.00	584,904	+0.23(+0.69%)
Apr 11, 2013	33.78	34.19	33.44	33.77	1,403,612	+0.14(+0.41%)
Apr 10, 2013	33.37	33.94	33.29	33.63	1,022,767	+0.26(+0.77%)
Apr 09, 2013	33.74	33.95	33.27	33.38	1,130,779	-0.39(-1.15%)
Apr 08, 2013	33.36	33.99	33.14	33.76	2,033,204	+0.40(+1.21%)
Apr 05, 2013	32.13	33.65	31.96	33.36	2,307,326	+0.82(+2.51%)
Apr 04, 2013	31.97	32.77	31.85	32.54	1,146,999	+0.65(+2.05%)
Apr 03, 2013	32.22	32.39	31.76	31.89	695,464	-0.19(-0.59%)
Apr 02, 2013	31.60	32.37	31.60	32.08	754,959	+0.52(+1.63%)
Apr 01, 2013	31.76	31.96	31.52	31.56	861,605	-0.14(-0.43%)
Mar 28, 2013	31.70	31.84	31.58	31.70	443,969	-0.08(-0.25%)
Mar 27, 2013	31.60	31.80	31.26	31.78	696,681	+0.15(+0.46%)
Mar 26, 2013	31.68	31.86	31.45	31.63	991,017	+0.09(+0.30%)
Mar 25, 2013	31.98	32.03	31.42	31.54	675,605	-0.33(-1.03%)
Mar 22, 2013	31.86	32.14	31.76	31.86	540,393	+0.13(+0.41%)
Mar 21, 2013	32.13	32.18	31.63	31.73	557,607	-0.40(-1.26%)
Mar 20, 2013	31.90	32.32	31.66	32.14	831,811	+0.27(+0.84%)
Mar 19, 2013	31.77	31.97	31.30	31.87	803,999	+0.21(+0.65%)
Mar 18, 2013	31.58	31.85	31.49	31.67	906,724	-0.22(-0.70%)
Mar 15, 2013	31.72	31.89	31.32	31.89	1,518,405	+0.00(+0.00%)
Mar 14, 2013	32.02	32.06	31.27	31.89	1,921,215	-0.26(-0.80%)
Mar 13, 2013	32.06	32.20	31.80	32.15	1,146,421	+0.13(+0.40%)
Mar 12, 2013	32.22	32.35	31.43	32.02	2,317,841	-0.28(-0.88%)
Mar 11, 2013	32.77	32.83	32.15	32.30	1,181,100	-0.51(-1.55%)
Mar 08, 2013	32.82	32.96	32.63	32.81	797,030	+0.09(+0.26%)
Mar 07, 2013	32.84	33.03	32.56	32.72	810,743	-0.02(-0.05%)
Mar 06, 2013	32.91	33.38	32.74	32.74	818,780	-0.04(-0.13%)
Mar 05, 2013	32.30	32.92	32.24	32.78	1,061,587	+0.79(+2.47%)
Mar 04, 2013	31.80	32.13	31.60	31.99	1,033,070	+0.16(+0.51%)
Mar 01, 2013	31.76	31.99	31.42	31.83	773,631	-0.08(-0.24%)
Feb 28, 2013	32.14	32.55	31.82	31.91	1,218,254	+0.34(+1.06%)
Feb 27, 2013	31.61	31.93	31.43	31.57	1,055,734	+0.19(+0.60%)
Feb 26, 2013	31.80	31.80	31.19	31.38	1,437,411	-0.52(-1.62%)
Feb 22, 2013	31.72	32.06	31.21	31.90	889,148	+0.26(+0.81%)
Feb 21, 2013	31.48	31.80	31.33	31.64	935,162	+0.17(+0.55%)
Feb 20, 2013	32.21	32.23	31.39	31.47	1,311,648	-0.74(-2.30%)
Feb 19, 2013	32.32	32.40	31.78	32.21	1,567,100	-0.20(-0.61%)
Feb 15, 2013	32.04	32.59	31.94	32.41	1,493,403	+0.35(+1.10%)
Feb 14, 2013	32.14	32.49	31.85	32.05	1,293,560	+0.03(+0.08%)
Feb 13, 2013	32.06	32.23	31.59	32.03	1,315,700	+0.00(+0.00%)
Feb 12, 2013	32.31	32.45	31.85	32.03	1,352,248	-0.30(-0.93%)
Feb 11, 2013	31.98	32.90	31.90	32.33	2,521,562	+0.51(+1.59%)
Feb 08, 2013	31.37	31.84	31.37	31.82	1,285,555	+0.58(+1.84%)
Feb 07, 2013	31.21	31.44	30.88	31.24	1,369,449	-0.05(-0.16%)
Feb 06, 2013	31.12	31.32	31.00	31.30	964,975	-0.19(-0.60%)
Feb 04, 2013	31.50	31.61	31.31	31.49	1,503,475	-0.07(-0.22%)