Dunkin' Brands Group (NQ: DNKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	61.92	64.86	61.33	62.51	2,604,828	-1.84(-2.86%)
Apr 29, 2020	63.56	65.83	62.69	64.35	1,548,426	+2.39(+3.85%)
Apr 28, 2020	62.49	62.92	59.70	61.96	1,286,540	+1.46(+2.42%)
Apr 27, 2020	57.60	61.16	57.36	60.50	1,455,487	+3.36(+5.88%)
Apr 24, 2020	57.43	58.65	56.97	57.14	1,486,075	-1.02(-1.76%)
Apr 23, 2020	59.04	59.24	57.15	58.16	1,016,744	-0.43(-0.73%)
Apr 22, 2020	57.21	59.53	57.00	58.59	1,363,998	+2.91(+5.23%)
Apr 21, 2020	56.61	57.20	54.84	55.68	1,177,090	-1.99(-3.45%)
Apr 20, 2020	59.43	60.89	57.65	57.67	1,364,932	-3.42(-5.60%)
Apr 17, 2020	60.45	61.36	58.86	61.09	1,800,218	+3.05(+5.26%)
Apr 16, 2020	54.75	58.08	53.85	58.03	1,964,430	+3.01(+5.48%)
Apr 15, 2020	54.04	55.76	53.76	55.02	1,341,868	-1.04(-1.86%)
Apr 14, 2020	56.90	58.28	55.67	56.07	1,446,439	+0.10(+0.18%)
Apr 13, 2020	60.49	60.49	55.29	55.97	1,937,818	-1.65(-2.87%)
Apr 09, 2020	60.34	63.39	56.36	57.62	2,024,190	-0.68(-1.16%)
Apr 08, 2020	55.32	58.99	54.35	58.29	1,656,958	+3.65(+6.68%)
Apr 07, 2020	55.94	57.35	52.48	54.64	1,804,896	+2.36(+4.51%)
Apr 06, 2020	48.25	52.64	47.34	52.28	1,403,729	+6.70(+14.71%)
Apr 03, 2020	48.23	48.69	44.14	45.58	1,984,482	-2.72(-5.62%)
Apr 02, 2020	50.11	51.69	46.78	48.30	1,937,567	-2.69(-5.27%)
Apr 01, 2020	50.25	51.43	48.94	50.98	1,304,997	-1.84(-3.48%)
Mar 31, 2020	52.30	53.58	51.15	52.82	1,024,235	+0.07(+0.13%)
Mar 30, 2020	50.24	53.15	48.92	52.75	1,098,306	+2.21(+4.37%)
Mar 27, 2020	51.41	52.53	50.24	50.54	1,263,410	-3.40(-6.31%)
Mar 26, 2020	53.09	56.40	52.38	53.95	2,058,273	+2.11(+4.07%)
Mar 25, 2020	51.83	56.44	50.31	51.84	2,995,418	+0.57(+1.11%)
Mar 24, 2020	43.61	52.49	43.14	51.27	2,796,867	+11.03(+27.42%)
Mar 23, 2020	39.89	46.59	38.32	40.24	3,367,131	+0.77(+1.94%)
Mar 20, 2020	44.81	44.81	39.13	39.47	2,037,460	-3.92(-9.03%)
Mar 19, 2020	42.54	46.74	38.31	43.39	2,427,180	-0.66(-1.49%)
Mar 18, 2020	44.97	47.83	38.80	44.05	2,842,954	-3.68(-7.71%)
Mar 17, 2020	52.25	52.40	43.54	47.73	2,818,309	-3.42(-6.69%)
Mar 16, 2020	53.22	56.08	47.78	51.15	1,856,078	-10.47(-17.00%)
Mar 13, 2020	56.64	62.23	56.52	61.63	2,352,106	+7.45(+13.75%)
Mar 12, 2020	59.42	59.99	54.08	54.18	2,512,171	-9.74(-15.24%)
Mar 11, 2020	66.64	67.34	62.94	63.91	1,318,331	-4.50(-6.57%)
Mar 10, 2020	65.68	68.75	64.18	68.41	1,115,898	+3.99(+6.19%)
Mar 09, 2020	63.20	65.77	62.76	64.42	1,518,399	-2.63(-3.92%)
Mar 06, 2020	64.96	67.16	64.37	67.05	1,438,425	-0.43(-0.63%)
Mar 05, 2020	67.81	68.16	66.69	67.47	997,551	-1.50(-2.18%)
Mar 04, 2020	70.13	70.13	68.34	68.98	1,053,302	+0.55(+0.81%)
Mar 03, 2020	70.21	70.44	67.37	68.42	991,530	-1.44(-2.07%)
Mar 02, 2020	66.08	69.95	65.86	69.87	1,343,046	+4.08(+6.21%)
Feb 28, 2020	67.34	68.17	65.15	65.78	1,958,237	-2.99(-4.34%)
Feb 27, 2020	70.09	70.56	68.74	68.77	1,333,706	-1.99(-2.81%)
Feb 26, 2020	72.98	73.60	70.57	70.76	961,316	-2.13(-2.92%)
Feb 25, 2020	74.37	74.70	71.94	72.88	894,807	-1.37(-1.85%)
Feb 24, 2020	74.47	75.15	74.13	74.26	827,324	-0.98(-1.30%)
Feb 21, 2020	75.28	75.58	75.01	75.24	530,286	-0.26(-0.34%)
Feb 20, 2020	75.10	75.79	74.47	75.49	621,320	+0.39(+0.51%)
Feb 19, 2020	74.69	76.03	74.69	75.11	825,802	-0.31(-0.41%)
Feb 18, 2020	74.95	75.95	74.92	75.41	589,910	+0.47(+0.63%)
Feb 14, 2020	75.19	75.77	74.71	74.94	477,702	-0.37(-0.49%)
Feb 13, 2020	74.27	75.62	74.17	75.30	901,836	+0.76(+1.02%)
Feb 12, 2020	74.90	75.02	73.70	74.54	846,356	-0.42(-0.55%)
Feb 11, 2020	74.64	75.08	73.82	74.96	861,184	+0.23(+0.30%)
Feb 10, 2020	74.49	75.62	74.36	74.73	686,898	+0.11(+0.15%)
Feb 07, 2020	74.25	74.92	73.75	74.62	1,160,481	+0.43(+0.57%)
Feb 06, 2020	76.22	76.22	73.18	74.20	1,928,395	-2.17(-2.84%)
Feb 05, 2020	78.44	78.44	76.01	76.36	1,242,635	-1.32(-1.69%)
Feb 04, 2020	78.10	78.89	77.61	77.68	668,290	-0.01(-0.01%)