Dunkin' Brands Group (NQ: DNKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	62.66	62.87	61.24	61.39	874,078	-0.81(-1.30%)
Jan 30, 2018	62.70	62.70	61.65	62.20	956,572	-1.01(-1.59%)
Jan 29, 2018	62.29	63.68	61.51	63.21	1,648,533	-1.54(-2.38%)
Jan 26, 2018	64.65	64.79	64.00	64.75	869,008	-0.19(-0.29%)
Jan 25, 2018	64.49	65.00	63.73	64.94	955,300	+0.67(+1.05%)
Jan 24, 2018	63.38	64.30	63.16	64.26	1,248,603	+0.94(+1.48%)
Jan 23, 2018	61.63	63.48	61.34	63.32	1,247,054	+1.82(+2.96%)
Jan 22, 2018	62.61	62.61	60.86	61.50	841,475	+0.19(+0.31%)
Jan 19, 2018	61.80	62.03	60.65	61.31	921,555	-0.50(-0.81%)
Jan 18, 2018	60.71	62.08	60.41	61.81	945,200	+1.23(+2.04%)
Jan 17, 2018	60.76	61.16	60.39	60.58	772,081	+0.09(+0.14%)
Jan 16, 2018	61.65	61.65	60.09	60.49	657,561	-0.66(-1.07%)
Jan 12, 2018		61.15	61.15	61.15	0	+1.13(+1.88%)
Jan 11, 2018	59.87	60.37	59.74	60.02	660,385	+0.16(+0.27%)
Jan 10, 2018		60.51		59.86	812,771	-0.58(-0.96%)
Jan 09, 2018	61.06	61.29	60.36	60.43	601,063	-0.71(-1.16%)
Jan 08, 2018	61.21	61.37	60.52	61.15	792,930	-0.01(-0.02%)
Jan 05, 2018	61.73	61.83	60.70	61.16	1,052,508	-0.52(-0.85%)
Jan 04, 2018	62.81	63.09	61.57	61.68	899,590	-1.03(-1.64%)
Jan 03, 2018	62.34	63.06	62.17	62.70	512,217	+0.46(+0.73%)
Jan 02, 2018	61.73	62.94	61.47	62.25	1,064,015	+1.03(+1.68%)
Dec 29, 2017		61.22	61.22	61.22	0	-0.81(-1.30%)
Dec 28, 2017	62.23	62.23	61.61	62.03	453,376	-0.18(-0.29%)
Dec 27, 2017	62.09	62.42	62.04	62.21	425,128	+0.24(+0.38%)
Dec 26, 2017	61.62	62.28	61.61	61.97	402,082	+0.43(+0.69%)
Dec 22, 2017	62.37	62.37	61.43	61.55	767,699	-0.19(-0.31%)
Dec 21, 2017	60.59	62.24	60.36	61.74	1,639,237	+1.44(+2.39%)
Dec 20, 2017	60.48	60.51	59.70	60.29	738,882	+0.00(+0.00%)
Dec 19, 2017	59.02	61.19	58.55	60.29	1,984,528	+1.49(+2.54%)
Dec 18, 2017	58.33	58.98	58.17	58.80	843,193	+0.52(+0.90%)
Dec 15, 2017	57.91	58.55	57.79	58.28	1,021,690	+0.63(+1.09%)
Dec 14, 2017	58.00	58.30	57.54	57.65	404,648	-0.26(-0.44%)
Dec 13, 2017	57.41	58.34	57.13	57.91	418,948	+0.32(+0.56%)
Dec 12, 2017	57.16	57.63	56.59	57.59	612,883	+0.28(+0.50%)
Dec 11, 2017	57.41	57.72	56.78	57.30	706,796	+0.04(+0.07%)
Dec 08, 2017	57.54	57.60	56.83	57.26	536,511	-0.28(-0.50%)
Dec 07, 2017	56.99	57.73	56.26	57.55	571,580	+0.55(+0.97%)
Dec 06, 2017	57.72	58.42	56.66	57.00	755,832	-0.93(-1.61%)
Dec 05, 2017	57.75	58.43	57.38	57.93	893,976	+0.40(+0.69%)
Dec 04, 2017	56.03	57.98	56.01	57.53	1,558,012	+1.54(+2.75%)
Dec 01, 2017	56.76	56.83	55.66	55.99	906,126	-0.70(-1.24%)
Nov 30, 2017	55.49	56.70	55.23	56.69	893,505	+1.23(+2.23%)
Nov 29, 2017	54.13	55.53	54.13	55.46	771,068	+1.37(+2.53%)
Nov 28, 2017	53.50	54.12	53.40	54.09	351,385	+0.68(+1.28%)
Nov 27, 2017	53.39	53.61	53.00	53.41	477,559	+0.01(+0.02%)
Nov 24, 2017	53.29	53.75	53.21	53.40	545,039	+0.19(+0.36%)
Nov 22, 2017	53.42	53.53	52.89	53.21	467,647	-0.33(-0.62%)
Nov 21, 2017	54.09	54.25	53.39	53.54	498,152	-0.45(-0.84%)
Nov 20, 2017	54.41	54.41	53.74	53.99	696,491	-0.29(-0.54%)
Nov 17, 2017	54.40	54.65	53.89	54.28	1,039,104	-0.14(-0.26%)
Nov 16, 2017	54.22	54.89	53.83	54.42	816,165	+0.38(+0.70%)
Nov 15, 2017	53.83	54.32	53.39	54.05	650,817	+0.22(+0.40%)
Nov 14, 2017	53.31	53.98	53.06	53.83	1,118,922	+0.59(+1.10%)
Nov 13, 2017	53.40	53.78	53.13	53.24	833,887	-0.14(-0.27%)
Nov 10, 2017	53.32	53.60	53.05	53.39	861,552	+0.13(+0.25%)
Nov 09, 2017	52.56	53.40	52.50	53.25	971,035	+0.08(+0.16%)
Nov 08, 2017	55.20	55.89	52.64	53.17	3,168,231	-2.06(-3.73%)
Nov 07, 2017	55.22	55.35	54.76	55.23	974,185	+0.02(+0.03%)
Nov 06, 2017	55.79	55.79	55.13	55.21	738,888	-0.46(-0.83%)
Nov 03, 2017	55.18	55.86	54.90	55.67	1,554,845	+0.59(+1.08%)
Nov 02, 2017	55.81	56.09	54.69	55.08	1,321,471	-0.41(-0.73%)