Dunkin' Brands Group (NQ: DNKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	77.51	77.57	76.53	77.22	623,824	-0.32(-0.41%)
Jan 30, 2020	77.05	77.56	76.48	77.54	320,446	+0.20(+0.26%)
Jan 29, 2020	77.35	77.96	77.31	77.34	682,976	-0.20(-0.26%)
Jan 28, 2020	76.81	77.61	76.59	77.54	401,979	+1.03(+1.34%)
Jan 27, 2020	76.36	77.15	76.19	76.51	485,352	-0.98(-1.26%)
Jan 24, 2020	77.95	78.18	77.16	77.49	412,579	-0.62(-0.80%)
Jan 23, 2020	77.70	78.16	77.54	78.11	528,659	+0.26(+0.33%)
Jan 22, 2020	77.94	78.48	77.77	77.86	325,944	+0.19(+0.24%)
Jan 21, 2020	78.08	78.10	77.40	77.67	381,206	-0.07(-0.09%)
Jan 17, 2020	78.10	78.50	77.60	77.74	522,904	-0.33(-0.42%)
Jan 16, 2020	77.89	78.28	77.68	78.06	503,137	+0.53(+0.69%)
Jan 15, 2020	77.08	78.52	77.06	77.53	804,016	+0.39(+0.50%)
Jan 14, 2020	77.27	77.96	76.87	77.14	970,758	-0.17(-0.22%)
Jan 13, 2020	76.62	77.40	76.23	77.31	652,788	+0.84(+1.10%)
Jan 10, 2020	76.15	77.23	75.71	76.47	987,056	+0.34(+0.44%)
Jan 09, 2020	75.20	76.58	75.13	76.14	725,646	+1.13(+1.50%)
Jan 08, 2020	74.38	75.19	73.71	75.01	493,412	+0.53(+0.72%)
Jan 07, 2020	74.85	75.23	74.43	74.47	466,949	-0.79(-1.05%)
Jan 06, 2020	75.59	75.73	74.81	75.27	561,472	-0.55(-0.73%)
Jan 03, 2020	75.12	75.88	74.66	75.82	522,803	+0.21(+0.27%)
Jan 02, 2020	74.69	75.64	74.39	75.61	548,041	+0.91(+1.22%)
Dec 31, 2019	74.18	74.96	74.18	74.70	663,262	+0.38(+0.51%)
Dec 30, 2019	73.74	74.37	73.34	74.33	566,949	+0.74(+1.01%)
Dec 27, 2019	73.46	73.75	73.19	73.58	478,410	+0.23(+0.31%)
Dec 26, 2019	73.46	73.55	73.02	73.36	315,770	-0.02(-0.03%)
Dec 24, 2019	72.88	73.51	72.74	73.38	244,008	+0.51(+0.71%)
Dec 23, 2019	74.25	74.25	72.76	72.86	439,775	-1.29(-1.73%)
Dec 20, 2019	73.77	74.26	72.61	74.15	1,844,474	+1.42(+1.96%)
Dec 19, 2019	72.90	73.30	72.69	72.72	606,979	-0.26(-0.35%)
Dec 18, 2019	74.28	74.34	72.93	72.98	696,412	-1.13(-1.52%)
Dec 17, 2019	73.64	74.32	73.41	74.11	608,987	+0.66(+0.90%)
Dec 16, 2019	74.13	74.14	73.26	73.45	738,666	-0.48(-0.66%)
Dec 13, 2019	74.78	74.78	73.72	73.93	460,714	-0.73(-0.98%)
Dec 12, 2019	74.78	75.49	74.24	74.66	497,385	-0.11(-0.15%)
Dec 11, 2019	75.84	75.84	74.58	74.77	639,552	-0.60(-0.80%)
Dec 10, 2019	75.20	75.43	74.76	75.37	478,475	+0.04(+0.05%)
Dec 09, 2019	75.75	75.98	75.31	75.33	382,440	-0.41(-0.54%)
Dec 06, 2019	75.84	76.31	75.45	75.74	555,870	+0.22(+0.29%)
Dec 05, 2019	75.54	75.70	74.93	75.52	362,555	+0.22(+0.29%)
Dec 04, 2019	75.98	76.01	75.19	75.30	570,800	-0.24(-0.31%)
Dec 03, 2019	75.27	75.97	75.14	75.54	494,467	-0.03(-0.04%)
Dec 02, 2019	75.70	76.10	75.41	75.57	449,962	-0.13(-0.17%)
Nov 29, 2019	75.57	76.04	75.48	75.70	266,761	+0.21(+0.28%)
Nov 27, 2019	74.39	76.24	74.10	75.49	502,507	+1.39(+1.87%)
Nov 26, 2019	74.13	74.43	73.82	74.10	691,227	+0.13(+0.17%)
Nov 25, 2019	73.97	74.46	73.73	73.97	585,944	+0.28(+0.37%)
Nov 22, 2019	74.23	74.68	73.53	73.70	573,640	-0.06(-0.08%)
Nov 21, 2019	74.66	74.96	73.36	73.76	588,383	-0.88(-1.17%)
Nov 20, 2019	74.48	75.50	74.01	74.63	1,354,480	-0.16(-0.21%)
Nov 19, 2019	75.05	75.74	74.26	74.79	1,346,418	-0.27(-0.35%)
Nov 18, 2019	75.30	75.40	74.66	75.05	859,772	-0.02(-0.03%)
Nov 15, 2019	74.80	75.40	74.57	75.07	1,210,895	+0.54(+0.73%)
Nov 14, 2019	75.31	75.40	74.03	74.53	667,991	-0.79(-1.05%)
Nov 13, 2019	74.42	75.58	74.16	75.32	942,209	+0.95(+1.28%)
Nov 12, 2019	73.66	74.38	73.41	74.37	420,674	+0.94(+1.29%)
Nov 11, 2019	72.18	73.47	72.13	73.42	438,400	+1.17(+1.62%)
Nov 08, 2019	72.40	73.00	72.08	72.25	476,391	+0.01(+0.01%)
Nov 07, 2019	74.67	74.75	71.94	72.24	1,409,349	-2.49(-3.33%)
Nov 06, 2019	74.23	75.03	74.02	74.73	398,321	+0.81(+1.09%)
Nov 05, 2019	74.48	74.69	72.79	73.92	679,027	-0.65(-0.87%)
Nov 04, 2019	75.63	75.64	74.39	74.57	602,274	-0.81(-1.07%)