Dunkin' Brands Group (NQ: DNKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	41.83	41.99	41.06	41.52	1,802,331	-0.41(-0.98%)
Jul 28, 2016	41.74	42.21	41.47	41.93	1,922,705	-0.47(-1.10%)
Jul 27, 2016	42.53	42.79	41.97	42.40	2,485,907	+0.00(+0.00%)
Jul 26, 2016	43.49	43.49	42.18	42.40	2,809,201	-1.46(-3.32%)
Jul 25, 2016	43.67	43.91	43.46	43.85	1,709,396	+0.20(+0.46%)
Jul 22, 2016	42.96	43.94	42.71	43.65	1,196,434	+0.82(+1.93%)
Jul 21, 2016	41.69	43.47	41.01	42.83	4,730,517	-0.30(-0.70%)
Jul 20, 2016	42.65	43.69	42.26	43.13	3,135,609	+0.49(+1.14%)
Jul 19, 2016	42.91	43.42	42.30	42.65	1,981,140	-0.09(-0.21%)
Jul 18, 2016	42.72	43.06	42.67	42.74	1,269,136	+0.04(+0.09%)
Jul 15, 2016	42.82	43.31	42.49	42.70	1,439,550	-0.13(-0.30%)
Jul 14, 2016	42.21	42.87	41.99	42.83	1,627,768	+1.01(+2.41%)
Jul 13, 2016	42.43	42.66	41.82	41.82	1,431,070	-0.59(-1.38%)
Jul 12, 2016	42.15	42.50	42.04	42.41	1,088,967	+0.37(+0.87%)
Jul 11, 2016	40.87	42.13	40.87	42.04	1,325,243	+1.22(+2.99%)
Jul 08, 2016	41.19	40.88	40.79	40.82	996,798	-0.05(-0.13%)
Jul 07, 2016	40.79	41.15	40.71	40.88	1,287,216	+0.44(+1.09%)
Jul 05, 2016	38.81	40.76	38.56	40.44	1,349,936	-0.10(-0.25%)
Jul 01, 2016	39.92	40.54	40.54	40.54	1,459,982	+0.57(+1.42%)
Jun 30, 2016	40.17	40.27	39.21	39.97	2,071,754	-0.63(-1.56%)
Jun 29, 2016	39.98	40.62	39.68	40.60	1,181,699	+1.01(+2.55%)
Jun 28, 2016	38.94	39.67	38.69	39.59	1,679,069	+0.81(+2.08%)
Jun 27, 2016	38.53	38.84	37.83	38.79	2,799,061	+0.01(+0.02%)
Jun 24, 2016	38.65	39.69	38.49	38.78	1,895,456	-1.11(-2.78%)
Jun 23, 2016	39.34	40.02	39.08	39.89	2,121,838	+0.81(+2.06%)
Jun 22, 2016	39.81	39.81	39.00	39.08	3,175,662	-0.72(-1.82%)
Jun 21, 2016	40.98	41.01	39.79	39.80	2,474,688	-1.14(-2.78%)
Jun 20, 2016	41.62	41.85	40.86	40.94	1,641,650	-0.27(-0.67%)
Jun 17, 2016	41.48	42.00	40.93	41.22	2,253,158	-0.62(-1.49%)
Jun 16, 2016	41.26	42.05	40.85	41.84	1,451,540	+0.49(+1.20%)
Jun 15, 2016	41.63	41.97	41.28	41.34	928,065	-0.22(-0.53%)
Jun 14, 2016	41.31	41.62	41.06	41.56	765,549	+0.16(+0.38%)
Jun 13, 2016	41.32	41.70	41.18	41.41	850,057	+0.01(+0.02%)
Jun 10, 2016	41.35	41.90	40.93	41.40	988,389	-0.18(-0.44%)
Jun 09, 2016	41.53	41.62	41.01	41.58	1,265,680	+0.05(+0.11%)
Jun 08, 2016	41.51	41.77	41.24	41.54	968,219	-0.05(-0.11%)
Jun 07, 2016	41.63	41.86	41.44	41.58	1,079,701	+0.01(+0.02%)
Jun 06, 2016	40.57	41.91	40.52	41.57	2,328,347	+1.17(+2.90%)
Jun 03, 2016	40.02	40.61	39.87	40.40	1,711,383	+0.29(+0.73%)
Jun 02, 2016	39.51	40.29	39.50	40.11	2,144,775	+0.60(+1.51%)
Jun 01, 2016	39.49	39.77	39.20	39.51	1,338,044	-0.16(-0.39%)
May 31, 2016	39.87	40.11	39.40	39.67	1,518,087	-0.33(-0.82%)
May 27, 2016	39.62	40.00	40.00	40.00	944,110	+0.31(+0.78%)
May 26, 2016	40.02	40.35	39.50	39.69	1,010,964	-0.40(-1.01%)
May 25, 2016	40.18	40.37	39.78	40.09	1,375,295	-0.05(-0.14%)
May 24, 2016	39.80	40.31	39.72	40.14	1,516,732	+0.47(+1.19%)
May 23, 2016	39.43	39.85	39.30	39.67	1,760,215	+0.01(+0.02%)
May 20, 2016	39.81	40.45	39.42	39.66	2,404,310	-0.15(-0.39%)
May 19, 2016	39.46	39.89	39.28	39.82	1,582,048	+0.24(+0.60%)
May 18, 2016	40.57	40.76	39.36	39.58	2,514,983	-1.25(-3.05%)
May 17, 2016	40.61	40.95	40.36	40.83	1,476,547	+0.22(+0.54%)
May 16, 2016	40.90	41.00	40.44	40.61	1,529,562	-0.19(-0.47%)
May 13, 2016	41.12	41.35	40.38	40.80	1,550,336	-0.46(-1.12%)
May 12, 2016	41.64	41.95	40.84	41.26	1,570,759	-0.17(-0.42%)
May 11, 2016	42.94	43.09	41.41	41.44	1,538,524	-1.69(-3.92%)
May 10, 2016	42.52	43.25	42.37	43.13	1,295,145	+0.63(+1.48%)
May 09, 2016	42.58	43.05	42.35	42.50	1,770,482	+0.55(+1.30%)
May 06, 2016	41.52	41.97	40.86	41.95	1,381,857	+0.29(+0.70%)
May 05, 2016	42.77	42.77	41.64	41.66	1,653,133	-1.04(-2.43%)
May 04, 2016	41.98	42.86	41.90	42.70	1,803,567	+0.62(+1.47%)
May 03, 2016	42.19	42.43	41.74	42.08	1,919,178	-0.41(-0.96%)