Dunkin' Brands Group (NQ: DNKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	76.74	77.61	74.82	77.37	1,553,069	+4.57(+6.27%)
Oct 30, 2019	73.20	73.45	72.12	72.80	1,093,765	-0.41(-0.56%)
Oct 29, 2019	72.28	73.61	72.15	73.21	807,495	+0.69(+0.95%)
Oct 28, 2019	72.98	73.60	72.43	72.53	485,068	-0.20(-0.27%)
Oct 25, 2019	72.69	73.28	72.65	72.72	448,649	-0.12(-0.16%)
Oct 24, 2019	73.53	73.87	72.69	72.84	366,557	-0.65(-0.88%)
Oct 23, 2019	73.15	73.63	72.81	73.49	703,001	+0.19(+0.26%)
Oct 22, 2019	74.66	74.66	73.25	73.30	425,940	-1.24(-1.66%)
Oct 21, 2019	75.15	75.54	74.50	74.54	447,405	-0.18(-0.24%)
Oct 18, 2019	74.84	75.74	74.19	74.72	614,593	-0.45(-0.60%)
Oct 17, 2019	75.53	75.55	74.76	75.17	512,623	-0.37(-0.49%)
Oct 16, 2019	74.95	75.65	74.59	75.55	503,598	-0.13(-0.17%)
Oct 15, 2019	76.00	76.59	75.46	75.67	513,711	-0.01(-0.01%)
Oct 14, 2019	76.55	76.72	75.65	75.68	358,969	-0.78(-1.02%)
Oct 11, 2019	77.11	77.73	75.90	76.46	717,635	+0.24(+0.31%)
Oct 10, 2019	75.28	76.69	74.74	76.23	691,779	+1.06(+1.41%)
Oct 09, 2019	74.08	75.66	73.16	75.16	828,318	+2.01(+2.74%)
Oct 08, 2019	74.08	74.61	72.84	73.16	530,399	-1.30(-1.74%)
Oct 07, 2019	75.78	75.91	74.22	74.45	428,514	-1.35(-1.78%)
Oct 04, 2019	75.58	75.84	74.58	75.80	507,994	+0.46(+0.61%)
Oct 03, 2019	75.40	76.19	74.99	75.34	438,639	-0.33(-0.44%)
Oct 02, 2019	76.97	77.07	75.43	75.67	496,788	-1.51(-1.95%)
Oct 01, 2019	78.12	78.19	76.86	77.18	492,371	-0.92(-1.17%)
Sep 30, 2019	77.13	78.25	76.95	78.10	451,450	+1.20(+1.56%)
Sep 27, 2019	77.36	77.83	76.48	76.89	451,900	-0.41(-0.53%)
Sep 26, 2019	78.87	79.21	77.14	77.31	619,653	-1.69(-2.14%)
Sep 25, 2019	78.90	79.68	78.63	79.00	494,188	-0.12(-0.15%)
Sep 24, 2019	79.69	79.98	78.86	79.12	443,197	-0.30(-0.37%)
Sep 23, 2019	79.55	80.31	79.38	79.41	524,882	-0.21(-0.26%)
Sep 20, 2019	80.25	80.29	79.16	79.62	816,104	-0.44(-0.55%)
Sep 19, 2019	80.08	80.51	79.34	80.06	329,218	+0.15(+0.18%)
Sep 18, 2019	79.67	80.15	79.14	79.92	333,590	+0.18(+0.22%)
Sep 17, 2019	78.62	79.91	78.15	79.74	415,372	+0.94(+1.20%)
Sep 16, 2019	78.86	79.33	78.48	78.79	337,461	-0.39(-0.50%)
Sep 13, 2019	79.17	79.98	78.79	79.19	422,837	+0.10(+0.12%)
Sep 12, 2019	79.07	79.67	79.02	79.09	406,422	+0.28(+0.35%)
Sep 11, 2019	78.43	78.86	77.49	78.81	479,495	+0.53(+0.68%)
Sep 10, 2019	78.62	78.90	75.62	78.28	1,008,533	-0.73(-0.92%)
Sep 09, 2019	81.27	81.27	78.64	79.01	731,709	-1.77(-2.19%)
Sep 06, 2019	81.68	82.31	80.69	80.78	510,840	-1.04(-1.27%)
Sep 05, 2019	82.91	83.38	81.25	81.83	504,156	-0.64(-0.78%)
Sep 04, 2019	81.20	83.05	80.88	82.46	652,329	+1.51(+1.86%)
Sep 03, 2019	80.59	81.68	80.32	80.96	611,449	-0.17(-0.21%)
Aug 30, 2019	82.03	82.03	80.43	81.13	605,345	-0.84(-1.03%)
Aug 29, 2019	81.95	82.25	81.50	81.97	307,032	+0.50(+0.61%)
Aug 28, 2019	80.68	81.63	80.57	81.47	356,303	+0.61(+0.75%)
Aug 27, 2019	82.27	82.78	80.70	80.86	445,458	-0.92(-1.13%)
Aug 26, 2019	80.86	81.83	80.63	81.78	421,269	+1.34(+1.67%)
Aug 23, 2019	81.13	82.05	80.19	80.44	445,360	-1.04(-1.27%)
Aug 22, 2019	81.55	81.79	81.08	81.48	293,910	+0.17(+0.20%)
Aug 21, 2019	81.93	82.32	81.02	81.31	526,592	-0.10(-0.12%)
Aug 20, 2019	80.44	81.84	80.22	81.41	537,161	+0.83(+1.03%)
Aug 19, 2019	81.46	81.71	79.84	80.58	729,986	-0.58(-0.71%)
Aug 16, 2019	81.80	82.70	81.05	81.15	1,014,030	+0.32(+0.40%)
Aug 15, 2019	79.60	81.62	79.60	80.83	1,070,715	+1.49(+1.88%)
Aug 14, 2019	79.49	80.40	79.12	79.34	671,825	-0.74(-0.93%)
Aug 13, 2019	78.10	80.18	78.10	80.09	507,250	+1.83(+2.34%)
Aug 12, 2019	80.09	80.17	77.94	78.25	703,126	-2.13(-2.64%)
Aug 09, 2019	80.21	80.99	79.64	80.38	608,887	-0.12(-0.15%)
Aug 08, 2019	79.22	80.82	79.22	80.50	661,304	+1.24(+1.57%)
Aug 07, 2019	78.56	79.42	77.72	79.25	653,759	+1.61(+2.07%)
Aug 06, 2019	77.52	78.34	77.30	77.65	554,678	+0.29(+0.38%)
Aug 05, 2019	78.27	78.27	76.96	77.35	598,613	-1.65(-2.08%)
Aug 02, 2019	77.52	79.52	77.33	79.00	877,451	+1.65(+2.13%)