Dunkin' Brands Group (NQ: DNKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	47.56	48.13	47.56	47.56	1,122,733	-0.04(-0.08%)
Mar 30, 2015	47.76	48.20	47.58	47.60	1,005,612	+0.10(+0.21%)
Mar 27, 2015	47.94	48.26	47.41	47.50	835,075	-0.37(-0.77%)
Mar 26, 2015	47.41	48.27	47.14	47.87	1,334,279	+0.03(+0.06%)
Mar 25, 2015	48.18	48.22	47.67	47.84	1,164,754	-0.42(-0.87%)
Mar 24, 2015	48.19	48.62	48.07	48.26	738,761	+0.07(+0.15%)
Mar 23, 2015	48.19	48.43	47.86	48.19	1,033,197	+0.04(+0.08%)
Mar 20, 2015	48.42	48.49	47.96	48.15	1,518,128	-0.10(-0.21%)
Mar 19, 2015	48.41	48.69	47.85	48.25	1,217,298	-0.24(-0.49%)
Mar 18, 2015	48.01	48.59	47.67	48.49	1,546,061	+0.62(+1.30%)
Mar 17, 2015	47.66	48.21	47.52	47.87	1,125,143	+0.20(+0.42%)
Mar 16, 2015	47.84	48.02	47.38	47.67	959,649	+0.15(+0.32%)
Mar 13, 2015	47.20	47.80	47.10	47.52	1,116,471	+0.42(+0.89%)
Mar 12, 2015	46.84	47.58	46.82	47.10	1,282,493	+0.34(+0.72%)
Mar 11, 2015	47.41	47.64	46.65	46.77	2,004,062	+0.06(+0.14%)
Mar 10, 2015	46.28	46.97	46.20	46.70	1,209,407	+0.10(+0.21%)
Mar 09, 2015	46.23	47.00	46.23	46.60	1,489,075	+0.51(+1.11%)
Mar 06, 2015	46.66	46.82	45.85	46.09	1,353,255	-0.40(-0.86%)
Mar 05, 2015	46.70	47.06	46.06	46.49	1,725,527	+1.08(+2.38%)
Mar 04, 2015	45.87	46.09	45.37	45.41	1,376,931	-0.70(-1.51%)
Mar 03, 2015	46.29	46.58	45.65	46.10	1,763,808	-0.69(-1.46%)
Mar 02, 2015	46.40	47.54	46.04	46.79	2,248,994	-0.07(-0.15%)
Feb 27, 2015	47.69	47.79	46.83	46.86	2,069,566	-0.40(-0.85%)
Feb 26, 2015	47.42	48.26	47.10	47.26	3,104,710	+0.79(+1.70%)
Feb 25, 2015	45.90	46.91	45.73	46.47	1,443,401	+0.53(+1.15%)
Feb 24, 2015	45.79	46.69	45.79	45.94	1,785,035	+0.00(+0.00%)
Feb 23, 2015	46.25	46.48	45.70	45.94	1,500,215	-0.44(-0.95%)
Feb 20, 2015	46.74	47.08	46.24	46.38	1,401,873	-0.32(-0.69%)
Feb 19, 2015	47.00	47.64	46.58	46.70	1,281,721	-0.24(-0.51%)
Feb 18, 2015	47.00	47.60	46.89	46.94	955,670	-0.06(-0.13%)
Feb 17, 2015	46.43	47.08	46.33	47.00	1,040,917	+0.30(+0.64%)
Feb 13, 2015	47.31	46.70	46.70	46.70	1,283,100	-0.69(-1.46%)
Feb 12, 2015	47.37	47.62	46.85	47.39	875,463	+0.08(+0.17%)
Feb 11, 2015	47.76	48.03	47.25	47.31	1,026,452	-0.43(-0.90%)
Feb 10, 2015	47.54	47.95	47.39	47.74	1,013,681	+0.65(+1.38%)
Feb 09, 2015	47.44	47.69	46.91	47.09	1,102,174	-0.37(-0.78%)
Feb 06, 2015	46.66	47.69	46.51	47.46	2,108,084	+1.43(+3.11%)
Feb 05, 2015	48.47	48.50	45.31	46.03	2,785,559	-0.57(-1.22%)
Feb 04, 2015	46.39	47.20	46.21	46.60	1,409,985	+0.22(+0.47%)
Feb 03, 2015	46.27	46.81	46.00	46.38	1,467,184	+0.12(+0.26%)
Feb 02, 2015	47.20	47.31	45.68	46.26	1,322,183	-1.05(-2.22%)
Jan 30, 2015	46.82	47.60	46.53	47.31	1,501,741	+0.35(+0.75%)
Jan 29, 2015	46.20	47.09	46.01	46.96	1,161,357	+1.05(+2.29%)
Jan 28, 2015	46.09	46.55	45.79	45.91	1,008,417	-0.14(-0.30%)
Jan 27, 2015	46.50	46.60	46.00	46.05	1,961,223	-0.95(-2.02%)
Jan 26, 2015	47.02	47.41	46.81	47.00	1,520,945	+0.02(+0.04%)
Jan 23, 2015	46.50	47.93	46.17	46.98	2,071,091	+0.81(+1.75%)
Jan 22, 2015	44.80	46.44	44.75	46.17	1,573,102	+0.90(+1.99%)
Jan 21, 2015	45.01	45.33	44.67	45.27	797,262	+0.26(+0.58%)
Jan 20, 2015	45.49	45.65	44.18	45.01	1,506,472	-0.50(-1.10%)
Jan 16, 2015	45.69	46.04	45.14	45.51	1,182,317	-0.31(-0.68%)
Jan 15, 2015	45.08	45.94	44.66	45.82	2,347,272	+0.74(+1.64%)
Jan 14, 2015	44.79	45.42	44.27	45.08	2,037,724	-0.80(-1.74%)
Jan 13, 2015	44.36	46.61	44.30	45.88	4,522,034	+1.80(+4.08%)
Jan 12, 2015	44.87	44.87	43.83	44.08	2,085,413	+0.41(+0.94%)
Jan 09, 2015	43.94	44.18	43.55	43.67	1,550,963	-0.22(-0.50%)
Jan 08, 2015	44.00	44.48	43.74	43.89	2,643,538	+0.35(+0.80%)
Jan 07, 2015	42.62	43.65	42.55	43.54	2,709,635	+1.22(+2.88%)
Jan 06, 2015	42.67	43.09	42.00	42.32	1,398,066	-0.15(-0.35%)
Jan 05, 2015	42.73	42.83	41.72	42.47	1,997,635	-0.26(-0.61%)