Dunkin' Brands Group (NQ: DNKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	65.58	65.65	63.24	63.87	1,401,500	-1.71(-2.61%)
May 28, 2020	65.69	66.10	64.39	65.58	1,078,604	+0.32(+0.49%)
May 27, 2020	66.89	66.89	64.82	65.26	982,782	-0.05(-0.08%)
May 26, 2020	66.49	66.89	65.19	65.31	802,536	+0.74(+1.15%)
May 22, 2020	65.02	65.07	63.83	64.57	452,000	-0.21(-0.32%)
May 21, 2020	64.73	65.19	63.47	64.78	880,271	+0.40(+0.62%)
May 20, 2020	64.15	64.99	63.86	64.38	802,603	+1.07(+1.69%)
May 19, 2020	63.50	64.46	62.81	63.31	574,368	-0.30(-0.47%)
May 18, 2020	66.04	66.47	63.38	63.61	930,342	+0.41(+0.65%)
May 15, 2020	61.83	64.00	61.11	63.20	1,544,100	+0.68(+1.09%)
May 14, 2020	58.79	62.57	58.79	62.52	1,076,679	+1.88(+3.10%)
May 13, 2020	63.42	63.42	60.00	60.64	1,137,789	-2.98(-4.68%)
May 12, 2020	65.76	66.65	63.56	63.62	1,464,737	-1.75(-2.68%)
May 11, 2020	64.77	66.41	64.64	65.37	1,211,982	-0.63(-0.95%)
May 08, 2020	67.07	67.17	64.65	66.00	1,592,800	+0.31(+0.47%)
May 07, 2020	64.58	66.18	64.10	65.69	1,730,481	+2.18(+3.43%)
May 06, 2020	62.66	64.07	61.79	63.51	1,105,439	+1.49(+2.40%)
May 05, 2020	62.83	64.07	61.74	62.02	1,034,928	-0.39(-0.62%)
May 04, 2020	60.71	62.65	60.08	62.41	1,545,800	+0.38(+0.61%)
May 01, 2020	61.36	63.15	60.24	62.03	1,567,900	-0.81(-1.29%)
Apr 30, 2020	62.25	65.20	61.65	62.84	2,591,200	-1.85(-2.86%)
Apr 29, 2020	63.89	66.18	63.02	64.69	1,540,325	+2.40(+3.85%)
Apr 28, 2020	62.82	63.25	60.01	62.29	1,279,809	+1.47(+2.42%)
Apr 27, 2020	57.90	61.48	57.66	60.82	1,447,872	+3.38(+5.88%)
Apr 24, 2020	57.73	58.96	57.27	57.44	1,478,300	-1.03(-1.76%)
Apr 23, 2020	59.35	59.55	57.45	58.47	1,011,425	-0.43(-0.73%)
Apr 22, 2020	57.51	59.84	57.30	58.90	1,356,862	+2.93(+5.23%)
Apr 21, 2020	56.91	57.50	55.13	55.97	1,170,932	-2.00(-3.45%)
Apr 20, 2020	59.74	61.21	57.95	57.97	1,357,791	-3.44(-5.60%)
Apr 17, 2020	60.77	61.68	59.17	61.41	1,790,800	+3.07(+5.26%)
Apr 16, 2020	55.04	58.39	54.13	58.34	1,954,152	+3.03(+5.48%)
Apr 15, 2020	54.32	56.05	54.04	55.31	1,334,848	-1.05(-1.86%)
Apr 14, 2020	57.20	58.59	55.96	56.36	1,438,872	+0.10(+0.18%)
Apr 13, 2020	60.81	60.81	55.58	56.26	1,927,680	-1.66(-2.87%)
Apr 09, 2020	60.66	63.72	56.66	57.92	2,013,600	-0.68(-1.16%)
Apr 08, 2020	55.61	59.30	54.64	58.60	1,648,289	+3.67(+6.68%)
Apr 07, 2020	56.23	57.65	52.76	54.93	1,795,453	+2.37(+4.51%)
Apr 06, 2020	48.50	52.92	47.59	52.56	1,396,385	+6.74(+14.71%)
Apr 03, 2020	48.48	48.95	44.37	45.82	1,974,100	-2.73(-5.62%)
Apr 02, 2020	50.37	51.96	47.03	48.55	1,927,430	-2.70(-5.27%)
Apr 01, 2020	50.51	51.70	49.20	51.25	1,298,170	-1.85(-3.48%)
Mar 31, 2020	52.57	53.86	51.42	53.10	1,018,877	+0.07(+0.13%)
Mar 30, 2020	50.50	53.43	49.18	53.03	1,092,560	+2.22(+4.37%)
Mar 27, 2020	51.68	52.81	50.50	50.81	1,256,800	-3.42(-6.31%)
Mar 26, 2020	53.37	56.70	52.66	54.23	2,047,504	+2.12(+4.07%)
Mar 25, 2020	52.10	56.74	50.57	52.11	2,979,746	+0.57(+1.11%)
Mar 24, 2020	43.84	52.77	43.37	51.54	2,782,234	+11.09(+27.42%)
Mar 23, 2020	40.10	46.83	38.52	40.45	3,349,514	+0.77(+1.94%)
Mar 20, 2020	45.05	45.05	39.34	39.68	2,026,800	-3.94(-9.03%)
Mar 19, 2020	42.76	46.99	38.51	43.62	2,414,481	-0.66(-1.49%)
Mar 18, 2020	45.21	48.08	39.00	44.28	2,828,080	-3.70(-7.71%)
Mar 17, 2020	52.52	52.68	43.77	47.98	2,803,564	-3.44(-6.69%)
Mar 16, 2020	53.50	56.37	48.03	51.42	1,846,367	-10.53(-17.00%)
Mar 13, 2020	56.94	62.56	56.82	61.95	2,339,800	+7.49(+13.75%)
Mar 12, 2020	59.73	60.31	54.36	54.46	2,499,028	-9.79(-15.24%)
Mar 11, 2020	66.99	67.69	63.27	64.25	1,311,434	-4.52(-6.57%)
Mar 10, 2020	66.03	69.11	64.52	68.77	1,110,060	+4.01(+6.19%)
Mar 09, 2020	63.53	66.12	63.09	64.76	1,510,455	-2.64(-3.92%)
Mar 06, 2020	65.30	67.51	64.70	67.40	1,430,900	-0.83(-1.22%)
Mar 05, 2020	68.57	68.93	67.44	68.23	986,478	-1.52(-2.18%)
Mar 04, 2020	70.92	70.92	69.11	69.75	1,041,610	+0.56(+0.81%)
Mar 03, 2020	71.00	71.23	68.13	69.19	980,524	-1.46(-2.07%)