Dunkin' Brands Group (NQ: DNKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	81.24	82.14	80.86	81.91	961,712	+1.05(+1.30%)
Sep 29, 2020	81.17	81.51	79.96	80.86	795,411	-0.49(-0.60%)
Sep 28, 2020	79.84	81.53	79.84	81.35	848,644	+2.10(+2.65%)
Sep 25, 2020	77.42	79.42	77.16	79.25	728,000	+1.58(+2.03%)
Sep 24, 2020	77.00	78.06	76.21	77.67	768,438	+0.35(+0.45%)
Sep 23, 2020	77.60	78.26	76.67	77.32	1,542,636	+0.13(+0.17%)
Sep 22, 2020	76.49	77.28	75.36	77.19	760,950	+0.78(+1.02%)
Sep 21, 2020	76.96	76.97	74.50	76.41	969,317	-0.01(-0.01%)
Sep 18, 2020	77.18	77.70	75.85	76.42	1,246,200	-0.55(-0.71%)
Sep 17, 2020	76.46	77.04	76.06	76.97	495,959	-0.39(-0.50%)
Sep 16, 2020	77.79	78.59	77.16	77.36	1,007,511	+0.23(+0.30%)
Sep 15, 2020	78.00	78.53	76.96	77.13	402,517	-0.59(-0.76%)
Sep 14, 2020	76.26	77.90	76.15	77.72	633,530	+2.04(+2.70%)
Sep 11, 2020	76.67	76.75	74.67	75.68	547,100	-0.25(-0.33%)
Sep 10, 2020	76.02	77.73	75.72	75.93	655,128	+0.20(+0.26%)
Sep 09, 2020	76.43	76.91	75.24	75.73	989,495	+0.68(+0.91%)
Sep 08, 2020	74.82	76.40	74.42	75.05	1,007,467	-0.82(-1.08%)
Sep 04, 2020	77.49	77.60	75.52	75.87	828,200	-0.67(-0.88%)
Sep 03, 2020	77.99	78.17	75.88	76.54	549,494	-1.42(-1.82%)
Sep 02, 2020	76.19	78.20	76.19	77.96	583,993	+1.78(+2.34%)
Sep 01, 2020	76.01	76.87	75.62	76.18	741,860	+0.10(+0.13%)
Aug 31, 2020	76.77	76.99	75.91	76.08	670,475	-0.45(-0.58%)
Aug 28, 2020	75.55	76.98	75.09	76.53	874,274	+1.57(+2.10%)
Aug 27, 2020	74.01	75.37	73.91	74.96	691,853	+1.25(+1.70%)
Aug 26, 2020	74.21	74.36	73.21	73.70	576,194	-0.57(-0.76%)
Aug 25, 2020	73.43	74.39	72.82	74.27	736,709	+1.52(+2.09%)
Aug 24, 2020	72.62	73.22	71.46	72.75	654,151	+0.30(+0.41%)
Aug 21, 2020	72.18	72.76	72.05	72.45	657,339	+0.17(+0.23%)
Aug 20, 2020	71.06	72.61	71.06	72.28	598,941	+0.70(+0.97%)
Aug 19, 2020	72.22	72.22	71.32	71.58	536,686	-0.50(-0.69%)
Aug 18, 2020	71.85	72.57	71.26	72.08	660,672	+0.30(+0.42%)
Aug 17, 2020	71.24	72.10	71.00	71.78	649,793	+0.45(+0.63%)
Aug 14, 2020	71.22	71.94	70.75	71.33	553,797	-0.28(-0.39%)
Aug 13, 2020	70.64	72.48	70.54	71.61	1,093,202	+0.74(+1.04%)
Aug 12, 2020	71.32	71.32	70.02	70.88	646,948	+0.16(+0.23%)
Aug 11, 2020	69.41	71.51	69.27	70.72	986,497	+1.97(+2.86%)
Aug 10, 2020	68.63	69.00	67.84	68.75	999,920	+0.57(+0.83%)
Aug 07, 2020	67.04	68.37	66.78	68.18	923,330	+0.54(+0.79%)
Aug 06, 2020	66.68	68.67	66.66	67.64	842,017	+0.81(+1.21%)
Aug 05, 2020	68.44	68.63	66.64	66.84	1,083,148	-1.15(-1.70%)
Aug 04, 2020	67.34	69.26	67.00	67.99	1,226,653	+0.55(+0.81%)
Aug 03, 2020	69.41	69.51	67.27	67.45	1,071,646	-0.93(-1.35%)
Jul 31, 2020	69.32	69.32	67.64	68.37	1,084,474	+0.08(+0.12%)
Jul 30, 2020	68.25	69.91	66.30	68.29	1,902,517	-3.01(-4.23%)
Jul 29, 2020	70.30	71.77	70.30	71.31	1,074,342	+0.88(+1.24%)
Jul 28, 2020	70.33	70.45	69.20	70.43	755,916	-0.14(-0.20%)
Jul 27, 2020	70.03	70.86	69.66	70.57	978,179	+1.02(+1.47%)
Jul 24, 2020	69.01	70.05	68.47	69.54	790,636	+0.54(+0.78%)
Jul 23, 2020	69.39	70.46	68.58	69.01	1,242,262	-0.12(-0.17%)
Jul 22, 2020	67.71	69.56	67.56	69.13	753,287	+1.41(+2.09%)
Jul 21, 2020	67.54	68.24	67.10	67.71	719,550	+0.46(+0.68%)
Jul 20, 2020	67.43	67.50	66.28	67.26	546,738	-0.26(-0.38%)
Jul 17, 2020	67.06	67.56	66.05	67.51	493,582	+0.85(+1.27%)
Jul 16, 2020	66.50	67.13	66.05	66.67	488,659	-0.61(-0.90%)
Jul 15, 2020	65.24	67.49	65.24	67.28	1,064,047	+3.15(+4.92%)
Jul 14, 2020	63.78	64.50	63.39	64.12	754,882	-0.12(-0.19%)
Jul 13, 2020	65.32	66.62	64.23	64.24	771,277	-0.64(-0.98%)
Jul 10, 2020	64.72	65.62	64.04	64.88	738,564	-0.20(-0.31%)
Jul 09, 2020	65.51	65.53	64.26	65.08	801,636	-0.57(-0.86%)
Jul 08, 2020	64.73	65.77	64.60	65.64	718,182	+0.54(+0.82%)
Jul 07, 2020	66.50	67.16	64.88	65.11	789,261	-2.16(-3.21%)
Jul 06, 2020	66.64	67.44	66.03	67.27	839,919	+2.11(+3.24%)
Jul 02, 2020	67.15	67.36	64.99	65.16	646,482	-0.69(-1.04%)