Dunkin' Brands Group (NQ: DNKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	68.22	68.83	67.67	68.39	713,131	+0.05(+0.07%)
Jan 30, 2019	68.89	68.89	67.66	68.34	887,603	-0.08(-0.12%)
Jan 29, 2019	68.86	68.87	67.65	68.42	667,984	-0.42(-0.61%)
Jan 28, 2019	69.29	69.42	67.89	68.84	745,339	-0.50(-0.72%)
Jan 25, 2019	71.15	71.47	68.90	69.34	1,114,400	-1.85(-2.60%)
Jan 24, 2019	70.95	71.37	70.49	71.19	671,238	+0.51(+0.72%)
Jan 23, 2019	69.86	70.76	69.51	70.68	756,865	+1.61(+2.33%)
Jan 22, 2019	68.72	69.29	68.27	69.07	574,880	+0.17(+0.25%)
Jan 18, 2019	68.12	69.27	67.77	68.90	894,300	+1.30(+1.92%)
Jan 17, 2019	66.67	68.37	66.05	67.60	626,483	+0.58(+0.87%)
Jan 16, 2019	66.95	67.34	66.72	67.02	1,288,680	-0.06(-0.09%)
Jan 15, 2019	67.65	67.98	66.81	67.08	1,212,378	-0.39(-0.58%)
Jan 14, 2019	68.20	68.82	67.25	67.47	1,058,295	-2.17(-3.12%)
Jan 11, 2019	69.65	70.60	69.11	69.64	1,073,700	-0.56(-0.80%)
Jan 10, 2019	69.75	70.80	69.11	70.20	652,018	+0.05(+0.07%)
Jan 09, 2019	69.82	70.56	69.38	70.15	683,512	+0.43(+0.62%)
Jan 08, 2019	68.81	69.75	68.16	69.72	913,112	+1.47(+2.15%)
Jan 07, 2019	65.39	69.23	65.03	68.25	938,519	+2.85(+4.36%)
Jan 04, 2019	65.00	66.20	64.36	65.40	1,162,700	+1.04(+1.62%)
Jan 03, 2019	62.92	66.19	62.29	64.36	1,815,699	+1.44(+2.29%)
Jan 02, 2019	63.41	63.59	62.09	62.92	864,719	-1.20(-1.87%)
Dec 31, 2018	63.79	64.27	62.73	64.12	905,800	+0.70(+1.10%)
Dec 28, 2018	63.75	64.67	63.08	63.42	585,300	-0.01(-0.02%)
Dec 27, 2018	63.45	64.07	61.69	63.43	827,413	-0.84(-1.31%)
Dec 26, 2018	62.06	64.42	61.94	64.27	570,755	+2.34(+3.78%)
Dec 24, 2018	63.69	63.90	61.79	61.93	617,900	-2.36(-3.67%)
Dec 21, 2018	64.72	66.00	64.28	64.29	1,470,300	-0.25(-0.39%)
Dec 20, 2018	66.04	66.04	63.91	64.54	958,075	-1.68(-2.54%)
Dec 19, 2018	67.16	67.85	65.76	66.22	772,629	-0.64(-0.96%)
Dec 18, 2018	67.11	67.88	66.60	66.86	855,360	+0.14(+0.21%)
Dec 17, 2018	69.35	69.64	66.54	66.72	1,407,819	-2.72(-3.92%)
Dec 14, 2018	70.30	70.38	68.26	69.44	972,700	-1.36(-1.92%)
Dec 13, 2018	70.75	71.23	70.29	70.80	629,959	+0.13(+0.18%)
Dec 12, 2018	70.66	71.63	70.08	70.67	478,494	+0.71(+1.01%)
Dec 11, 2018	72.57	72.88	69.89	69.96	893,667	-1.89(-2.63%)
Dec 10, 2018	71.53	72.20	70.25	71.85	558,190	+0.22(+0.31%)
Dec 07, 2018	73.30	73.54	71.45	71.63	688,700	-1.85(-2.52%)
Dec 06, 2018	72.39	73.63	70.80	73.48	862,522	+0.35(+0.48%)
Dec 04, 2018	74.76	75.29	73.07	73.13	428,700	-1.66(-2.22%)
Dec 03, 2018	74.61	74.85	73.39	74.79	671,804	+0.79(+1.07%)
Nov 30, 2018	73.44	74.62	72.76	74.00	705,100	+0.48(+0.65%)
Nov 29, 2018	73.01	73.92	72.62	73.52	875,142	+0.51(+0.70%)
Nov 28, 2018	72.02	73.35	71.41	73.01	531,201	+1.41(+1.97%)
Nov 27, 2018	71.19	72.21	70.93	71.60	706,604	+0.07(+0.10%)
Nov 26, 2018	71.56	71.90	70.52	71.53	566,779	+0.54(+0.76%)
Nov 23, 2018	71.14	71.98	70.81	70.99	317,200	-0.66(-0.92%)
Nov 21, 2018		71.65	71.65	71.65	0	+0.26(+0.36%)
Nov 20, 2018	70.45	71.45	69.97	71.39	779,648	+0.13(+0.18%)
Nov 19, 2018	73.02	73.40	70.63	71.26	964,364	-1.96(-2.68%)
Nov 16, 2018	70.51	73.44	69.91	73.22	936,200	+1.72(+2.41%)
Nov 15, 2018	71.70	71.91	69.66	71.50	1,232,143	-0.85(-1.17%)
Nov 14, 2018	72.61	73.65	71.46	72.35	688,117	+0.04(+0.06%)
Nov 13, 2018	73.38	73.94	71.76	72.31	686,692	-1.08(-1.47%)
Nov 12, 2018	74.73	75.00	73.19	73.39	629,136	-1.12(-1.50%)
Nov 09, 2018	74.75	75.12	73.79	74.51	722,600	-0.26(-0.35%)
Nov 08, 2018	73.66	74.94	73.66	74.77	668,169	+1.05(+1.42%)
Nov 07, 2018	73.14	73.74	72.52	73.72	570,324	+0.78(+1.07%)
Nov 06, 2018	72.13	72.98	71.97	72.94	929,402	+0.95(+1.32%)
Nov 05, 2018	72.10	72.70	71.69	71.99	722,314	-0.12(-0.17%)
Nov 02, 2018	71.90	72.52	71.36	72.11	887,800	+0.39(+0.54%)