Dunkin' Brands Group (NQ: DNKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	58.35	60.66	57.32	59.07	3,820,951	-0.02(-0.03%)
Oct 30, 2017	54.70	59.52	54.31	59.09	6,763,960	+4.27(+7.79%)
Oct 27, 2017	54.95	55.20	54.31	54.82	2,604,169	-0.81(-1.46%)
Oct 26, 2017	54.41	56.49	53.68	55.63	2,564,082	+0.24(+0.43%)
Oct 25, 2017	55.33	55.48	54.67	55.39	1,547,020	-0.38(-0.68%)
Oct 24, 2017	56.45	56.50	55.42	55.77	1,697,834	-0.88(-1.55%)
Oct 23, 2017	56.30	56.96	56.13	56.65	1,698,396	+0.04(+0.07%)
Oct 20, 2017	56.25	56.66	55.95	56.61	753,053	+0.65(+1.16%)
Oct 19, 2017	56.05	56.15	55.53	55.96	1,305,850	-0.24(-0.43%)
Oct 18, 2017	56.03	56.63	55.81	56.20	1,003,281	+0.29(+0.52%)
Oct 17, 2017	55.32	56.24	55.12	55.91	1,168,587	+0.57(+1.03%)
Oct 16, 2017	55.65	55.67	55.03	55.34	1,075,908	-0.13(-0.23%)
Oct 13, 2017	56.50	56.50	55.38	55.47	1,613,439	-1.08(-1.91%)
Oct 12, 2017	55.82	56.59	55.22	56.55	1,447,631	+0.65(+1.16%)
Oct 11, 2017	55.04	55.92	55.02	55.90	2,023,310	+0.65(+1.18%)
Oct 10, 2017	55.16	56.01	54.73	55.25	1,648,215	+0.25(+0.45%)
Oct 09, 2017	55.32	55.53	54.85	55.00	1,782,851	-0.52(-0.94%)
Oct 06, 2017	54.36	55.62	54.10	55.52	1,763,232	+1.22(+2.25%)
Oct 05, 2017	53.28	54.32	52.95	54.30	1,799,094	+1.05(+1.97%)
Oct 04, 2017	53.04	53.33	52.66	53.25	904,808	+0.17(+0.32%)
Oct 03, 2017	53.56	53.60	52.80	53.08	692,055	-0.38(-0.71%)
Oct 02, 2017	53.00	53.49	52.76	53.46	827,410	+0.38(+0.72%)
Sep 29, 2017	53.34	53.65	53.01	53.08	665,909	-0.18(-0.34%)
Sep 28, 2017	53.01	53.32	52.58	53.26	1,397,783	+0.17(+0.32%)
Sep 27, 2017		53.18	52.35	53.09	715,618	+0.48(+0.91%)
Sep 26, 2017	52.97	53.09	52.37	52.61	633,113	-0.33(-0.62%)
Sep 25, 2017	53.08	53.21	52.84	52.94	1,094,356	-0.12(-0.23%)
Sep 22, 2017	52.87	53.16	52.66	53.06	613,733	+0.20(+0.38%)
Sep 21, 2017	53.66	53.70	52.64	52.86	777,549	-0.69(-1.29%)
Sep 20, 2017	53.23	53.84	53.21	53.55	990,730	+0.47(+0.89%)
Sep 19, 2017	52.82	53.31	52.52	53.08	1,308,110	-0.07(-0.13%)
Sep 18, 2017	52.19	53.76	52.07	53.15	1,413,008	+1.12(+2.15%)
Sep 15, 2017	51.41	52.09	51.35	52.03	1,084,754	+0.54(+1.05%)
Sep 14, 2017	52.17	52.24	51.30	51.49	747,098	-0.72(-1.38%)
Sep 13, 2017	52.00	52.77	51.93	52.21	825,696	+0.22(+0.42%)
Sep 12, 2017	52.17	52.17	51.61	51.99	1,193,288	-0.09(-0.17%)
Sep 11, 2017	51.36	52.19	51.36	52.08	647,572	+0.75(+1.46%)
Sep 08, 2017	51.49	51.73	51.01	51.33	814,501	-0.16(-0.31%)
Sep 07, 2017	52.35	52.35	51.48	51.49	558,984	-0.77(-1.47%)
Sep 06, 2017	52.23	52.40	51.95	52.26	1,475,951	+0.19(+0.36%)
Sep 05, 2017	51.59	52.12	51.53	52.07	1,526,581	+0.41(+0.79%)
Sep 01, 2017	51.64	51.87	51.39	51.66	1,727,109	+0.10(+0.19%)
Aug 31, 2017	52.22	52.24	51.52	51.56	597,273	-0.49(-0.94%)
Aug 30, 2017	51.18	52.07	50.89	52.05	827,175	+0.88(+1.72%)
Aug 29, 2017	51.92	52.04	51.13	51.17	715,330	-0.99(-1.90%)
Aug 28, 2017	52.43	52.45	51.95	52.16	386,731	-0.13(-0.25%)
Aug 25, 2017	52.54	52.82	52.23	52.29	450,020	-0.18(-0.34%)
Aug 24, 2017	52.90	53.09	52.12	52.47	552,232	-0.75(-1.41%)
Aug 23, 2017	53.10	53.38	52.52	53.22	985,442	-0.28(-0.52%)
Aug 22, 2017	52.64	53.83	52.61	53.50	1,107,393	+1.00(+1.90%)
Aug 21, 2017	52.40	52.87	52.12	52.50	613,379	+0.09(+0.17%)
Aug 18, 2017	53.30	53.43	52.39	52.41	1,011,069	-0.83(-1.56%)
Aug 17, 2017	52.96	53.28	52.82	53.24	857,972	+0.18(+0.34%)
Aug 16, 2017	52.85	53.72	52.85	53.06	604,670	+0.34(+0.64%)
Aug 15, 2017	53.10	53.27	52.51	52.72	1,022,302	-0.33(-0.62%)
Aug 14, 2017	53.18	53.40	52.94	53.05	828,911	-0.01(-0.02%)
Aug 11, 2017	52.85	53.25	52.71	53.06	667,082	+0.32(+0.61%)
Aug 10, 2017	53.31	53.53	52.73	52.74	467,923	-0.63(-1.18%)
Aug 09, 2017	53.30	53.75	52.86	53.37	846,319	-0.11(-0.21%)
Aug 08, 2017	53.08	53.86	52.69	53.48	1,445,275	+0.14(+0.26%)
Aug 07, 2017	54.64	54.78	53.16	53.34	1,831,598	-1.59(-2.89%)
Aug 04, 2017	53.17	55.06	53.08	54.93	2,212,597	+1.86(+3.50%)
Aug 03, 2017	53.02	53.28	52.82	53.07	676,057	+0.17(+0.32%)
Aug 02, 2017	52.93	53.12	52.56	52.90	1,561,155	+0.07(+0.13%)