Dunkin' Brands Group (NQ: DNKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	55.09	57.28	54.12	55.77	4,046,759	-0.02(-0.03%)
Oct 30, 2017	51.65	56.20	51.28	55.79	7,163,693	+4.03(+7.79%)
Oct 27, 2017	51.88	52.12	51.28	51.76	2,758,068	-0.76(-1.46%)
Oct 26, 2017	51.37	53.34	50.68	52.53	2,715,612	+0.23(+0.43%)
Oct 25, 2017	52.24	52.38	51.62	52.30	1,638,445	-0.36(-0.68%)
Oct 24, 2017	53.30	53.35	52.33	52.66	1,798,171	-0.83(-1.55%)
Oct 23, 2017	53.16	53.78	53.00	53.49	1,798,766	+0.04(+0.07%)
Oct 20, 2017	53.11	53.50	52.83	53.45	797,556	+0.61(+1.16%)
Oct 19, 2017	52.92	53.02	52.43	52.84	1,383,022	-0.23(-0.43%)
Oct 18, 2017	52.90	53.47	52.70	53.06	1,062,572	+0.27(+0.52%)
Oct 17, 2017	52.23	53.10	52.04	52.79	1,237,647	+0.54(+1.03%)
Oct 16, 2017	52.54	52.56	51.96	52.25	1,139,491	-0.12(-0.23%)
Oct 13, 2017	53.35	53.35	52.29	52.37	1,708,789	-1.02(-1.91%)
Oct 12, 2017	52.71	53.43	52.14	53.39	1,533,182	+0.61(+1.16%)
Oct 11, 2017	51.97	52.80	51.95	52.78	2,142,882	+0.61(+1.18%)
Oct 10, 2017	52.08	52.88	51.68	52.17	1,745,620	+0.24(+0.45%)
Oct 09, 2017	52.23	52.43	51.79	51.93	1,888,213	-0.49(-0.94%)
Oct 06, 2017	51.33	52.52	51.08	52.42	1,867,434	+1.15(+2.25%)
Oct 05, 2017	50.31	51.29	50.00	51.27	1,905,415	+0.99(+1.97%)
Oct 04, 2017	50.08	50.35	49.72	50.28	958,279	+0.16(+0.32%)
Oct 03, 2017	50.57	50.61	49.85	50.12	732,953	-0.36(-0.71%)
Oct 02, 2017	50.04	50.51	49.81	50.48	876,307	+0.36(+0.72%)
Sep 29, 2017	50.36	50.66	50.05	50.12	705,262	-0.17(-0.34%)
Sep 28, 2017	50.05	50.34	49.65	50.29	1,480,388	+0.16(+0.32%)
Sep 27, 2017		50.21	49.43	50.13	757,909	+0.45(+0.91%)
Sep 26, 2017	50.01	50.13	49.45	49.67	670,528	-0.31(-0.62%)
Sep 25, 2017	50.12	50.24	49.89	49.99	1,159,029	-0.11(-0.23%)
Sep 22, 2017	49.92	50.19	49.73	50.10	650,003	+0.19(+0.38%)
Sep 21, 2017	50.67	50.70	49.70	49.91	823,500	-0.65(-1.29%)
Sep 20, 2017	50.26	50.84	50.24	50.56	1,049,279	+0.44(+0.89%)
Sep 19, 2017	49.87	50.34	49.59	50.12	1,385,416	-0.07(-0.13%)
Sep 18, 2017	49.28	50.76	49.16	50.18	1,496,513	+1.06(+2.15%)
Sep 15, 2017	48.54	49.18	48.48	49.13	1,148,860	+0.51(+1.05%)
Sep 14, 2017	49.26	49.33	48.44	48.62	791,249	-0.68(-1.38%)
Sep 13, 2017	49.10	49.83	49.03	49.30	874,492	+0.21(+0.42%)
Sep 12, 2017	49.26	49.26	48.73	49.09	1,263,808	-0.08(-0.17%)
Sep 11, 2017	48.49	49.28	48.49	49.17	685,841	+0.71(+1.46%)
Sep 08, 2017	48.62	48.84	48.16	48.47	862,635	-0.15(-0.31%)
Sep 07, 2017	49.43	49.43	48.61	48.62	592,018	-0.73(-1.47%)
Sep 06, 2017	49.32	49.48	49.05	49.34	1,563,176	+0.18(+0.36%)
Sep 05, 2017	48.71	49.21	48.66	49.16	1,616,798	+0.39(+0.79%)
Sep 01, 2017	48.76	48.98	48.52	48.78	1,829,176	+0.09(+0.19%)
Aug 31, 2017	49.31	49.33	48.65	48.68	632,570	-0.46(-0.94%)
Aug 30, 2017	48.32	49.16	48.05	49.15	876,058	+0.83(+1.72%)
Aug 29, 2017	49.02	49.14	48.28	48.31	757,604	-0.93(-1.90%)
Aug 28, 2017	49.50	49.52	49.05	49.25	409,585	-0.12(-0.25%)
Aug 25, 2017	49.61	49.87	49.32	49.37	476,615	-0.17(-0.34%)
Aug 24, 2017	49.95	50.13	49.21	49.54	584,867	-0.40(-0.81%)
Aug 23, 2017	49.83	50.10	49.29	49.95	1,050,042	-0.26(-0.52%)
Aug 22, 2017	49.40	50.52	49.37	50.21	1,179,987	+0.94(+1.90%)
Aug 21, 2017	49.18	49.62	48.91	49.27	653,588	+0.08(+0.17%)
Aug 18, 2017	50.02	50.14	49.17	49.19	1,077,349	-0.78(-1.56%)
Aug 17, 2017	49.70	50.00	49.57	49.96	914,215	+0.17(+0.34%)
Aug 16, 2017	49.60	50.42	49.60	49.80	644,308	+0.32(+0.64%)
Aug 15, 2017	49.83	49.99	49.28	49.48	1,089,318	-0.31(-0.62%)
Aug 14, 2017	49.91	50.11	49.68	49.79	883,249	-0.01(-0.02%)
Aug 11, 2017	49.60	49.97	49.47	49.80	710,812	+0.30(+0.61%)
Aug 10, 2017	50.03	50.24	49.49	49.50	498,597	-0.59(-1.18%)
Aug 09, 2017	50.02	50.44	49.61	50.09	901,799	-0.10(-0.21%)
Aug 08, 2017	49.81	50.55	49.45	50.19	1,540,019	+0.13(+0.26%)
Aug 07, 2017	51.28	51.41	49.88	50.06	1,951,667	-1.49(-2.89%)
Aug 04, 2017	49.90	51.67	49.81	51.55	2,357,642	+1.75(+3.50%)
Aug 03, 2017	49.76	50.01	49.57	49.81	720,375	+0.16(+0.32%)
Aug 02, 2017	49.67	49.85	49.33	49.65	1,663,495	+0.07(+0.13%)