Dunkin' Brands Group (NQ: DNKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	81.24	82.14	80.86	81.91	961,712	+1.05(+1.30%)
Sep 29, 2020	81.17	81.51	79.96	80.86	795,411	-0.49(-0.60%)
Sep 28, 2020	79.84	81.53	79.84	81.35	848,644	+2.10(+2.65%)
Sep 25, 2020	77.42	79.42	77.16	79.25	728,000	+1.58(+2.03%)
Sep 24, 2020	77.00	78.06	76.21	77.67	768,438	+0.35(+0.45%)
Sep 23, 2020	77.60	78.26	76.67	77.32	1,542,636	+0.13(+0.17%)
Sep 22, 2020	76.49	77.28	75.36	77.19	760,950	+0.78(+1.02%)
Sep 21, 2020	76.96	76.97	74.50	76.41	969,317	-0.01(-0.01%)
Sep 18, 2020	77.18	77.70	75.85	76.42	1,246,200	-0.55(-0.71%)
Sep 17, 2020	76.46	77.04	76.06	76.97	495,959	-0.39(-0.50%)
Sep 16, 2020	77.79	78.59	77.16	77.36	1,007,511	+0.23(+0.30%)
Sep 15, 2020	78.00	78.53	76.96	77.13	402,517	-0.59(-0.76%)
Sep 14, 2020	76.26	77.90	76.15	77.72	633,530	+2.04(+2.70%)
Sep 11, 2020	76.67	76.75	74.67	75.68	547,100	-0.25(-0.33%)
Sep 10, 2020	76.02	77.73	75.72	75.93	655,128	+0.20(+0.26%)
Sep 09, 2020	76.43	76.91	75.24	75.73	989,495	+0.68(+0.91%)
Sep 08, 2020	74.82	76.40	74.42	75.05	1,007,467	-0.82(-1.08%)
Sep 04, 2020	77.49	77.60	75.52	75.87	828,200	-0.67(-0.88%)
Sep 03, 2020	77.99	78.17	75.88	76.54	549,494	-1.42(-1.82%)
Sep 02, 2020	76.19	78.20	76.19	77.96	583,993	+1.78(+2.34%)
Sep 01, 2020	76.01	76.87	75.62	76.18	741,860	+0.10(+0.13%)
Aug 31, 2020	76.77	76.99	75.91	76.08	670,475	-0.85(-1.10%)
Aug 28, 2020	75.95	77.38	75.49	76.93	869,700	+1.58(+2.10%)
Aug 27, 2020	74.40	75.77	74.30	75.35	688,234	+1.26(+1.70%)
Aug 26, 2020	74.60	74.75	73.60	74.09	573,180	-0.57(-0.76%)
Aug 25, 2020	73.82	74.78	73.20	74.66	732,855	+1.53(+2.09%)
Aug 24, 2020	73.00	73.61	71.84	73.13	650,729	+0.30(+0.41%)
Aug 21, 2020	72.56	73.15	72.43	72.83	653,900	+0.17(+0.23%)
Aug 20, 2020	71.43	72.99	71.43	72.66	595,808	+0.70(+0.97%)
Aug 19, 2020	72.60	72.60	71.70	71.96	533,879	-0.50(-0.69%)
Aug 18, 2020	72.23	72.95	71.63	72.46	657,216	+0.30(+0.42%)
Aug 17, 2020	71.61	72.48	71.37	72.16	646,394	+0.45(+0.63%)
Aug 14, 2020	71.59	72.32	71.12	71.71	550,900	-0.28(-0.39%)
Aug 13, 2020	71.01	72.86	70.91	71.99	1,087,483	+0.74(+1.04%)
Aug 12, 2020	71.70	71.70	70.39	71.25	643,564	+0.16(+0.23%)
Aug 11, 2020	69.77	71.89	69.63	71.09	981,336	+1.98(+2.86%)
Aug 10, 2020	68.99	69.36	68.20	69.11	994,689	+0.57(+0.83%)
Aug 07, 2020	67.39	68.72	67.14	68.54	918,500	+0.54(+0.79%)
Aug 06, 2020	67.03	69.03	67.01	68.00	837,612	+0.81(+1.21%)
Aug 05, 2020	68.80	68.99	66.99	67.19	1,077,481	-1.16(-1.70%)
Aug 04, 2020	67.69	69.62	67.35	68.35	1,220,236	+0.55(+0.81%)
Aug 03, 2020	69.77	69.88	67.62	67.80	1,066,040	-0.93(-1.35%)
Jul 31, 2020	69.68	69.68	68.00	68.73	1,078,800	+0.08(+0.12%)
Jul 30, 2020	68.61	70.28	66.65	68.65	1,892,563	-3.03(-4.23%)
Jul 29, 2020	70.67	72.15	70.67	71.68	1,068,721	+0.88(+1.24%)
Jul 28, 2020	70.70	70.82	69.56	70.80	751,961	-0.14(-0.20%)
Jul 27, 2020	70.40	71.23	70.03	70.94	973,062	+1.03(+1.47%)
Jul 24, 2020	69.37	70.42	68.83	69.91	786,500	+0.54(+0.78%)
Jul 23, 2020	69.76	70.83	68.94	69.37	1,235,763	-0.12(-0.17%)
Jul 22, 2020	68.07	69.93	67.92	69.49	749,346	+1.42(+2.09%)
Jul 21, 2020	67.90	68.60	67.45	68.07	715,786	+0.46(+0.68%)
Jul 20, 2020	67.78	67.86	66.63	67.61	543,878	-0.26(-0.38%)
Jul 17, 2020	67.41	67.92	66.40	67.87	491,000	+0.85(+1.27%)
Jul 16, 2020	66.85	67.48	66.40	67.02	486,103	-0.61(-0.90%)
Jul 15, 2020	65.58	67.84	65.58	67.63	1,058,480	+3.17(+4.92%)
Jul 14, 2020	64.12	64.84	63.72	64.46	750,933	-0.12(-0.19%)
Jul 13, 2020	65.66	66.97	64.57	64.58	767,242	-0.64(-0.98%)
Jul 10, 2020	65.06	65.97	64.38	65.22	734,700	-0.20(-0.31%)
Jul 09, 2020	65.85	65.87	64.60	65.42	797,442	-0.57(-0.86%)
Jul 08, 2020	65.07	66.12	64.94	65.99	714,425	+0.54(+0.83%)
Jul 07, 2020	66.85	67.51	65.22	65.45	785,132	-2.17(-3.21%)
Jul 06, 2020	66.99	67.79	66.38	67.62	835,525	+2.12(+3.24%)
Jul 02, 2020	67.50	67.71	65.33	65.50	643,100	-0.69(-1.04%)