Dunkin' Brands Group (NQ: DNKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	106.31	106.50	106.30	106.34	1,654,935	+0.01(+0.01%)
Nov 27, 2020	106.30	106.40	106.28	106.33	484,600	+0.04(+0.04%)
Nov 25, 2020	106.27	106.36	106.24	106.29	1,237,900	+0.03(+0.03%)
Nov 24, 2020	106.49	106.49	106.21	106.26	1,251,420	+0.04(+0.04%)
Nov 23, 2020	106.20	106.29	106.17	106.22	1,382,285	+0.06(+0.06%)
Nov 20, 2020	106.15	106.22	106.15	106.16	2,038,500	-0.03(-0.03%)
Nov 19, 2020	106.17	106.25	106.13	106.19	1,854,779	+0.04(+0.04%)
Nov 18, 2020	106.18	106.30	106.15	106.15	2,345,731	-0.04(-0.04%)
Nov 17, 2020	106.15	106.22	106.14	106.19	1,254,044	-0.03(-0.03%)
Nov 16, 2020	106.23	106.25	106.13	106.22	2,054,454	+0.09(+0.08%)
Nov 13, 2020	106.22	106.25	106.09	106.13	1,926,800	-0.02(-0.02%)
Nov 12, 2020	106.16	106.26	106.10	106.15	2,079,306	-0.02(-0.02%)
Nov 11, 2020	106.12	106.27	106.08	106.17	1,702,865	+0.03(+0.03%)
Nov 10, 2020	106.08	106.19	106.03	106.14	4,568,188	+0.09(+0.08%)
Nov 09, 2020	106.11	106.24	105.98	106.05	7,323,095	-0.06(-0.06%)
Nov 06, 2020	106.12	106.20	106.03	106.11	4,792,000	+0.05(+0.05%)
Nov 05, 2020	106.22	106.22	106.06	106.06	4,518,307	-0.13(-0.12%)
Nov 04, 2020	106.02	106.27	106.02	106.19	6,135,837	+0.16(+0.15%)
Nov 03, 2020	106.14	106.23	106.00	106.03	6,002,332	-0.16(-0.15%)
Nov 02, 2020	105.95	106.28	105.87	106.19	21,409,052	+6.48(+6.50%)
Oct 30, 2020	100.89	101.47	98.70	99.71	1,955,900	-1.39(-1.37%)
Oct 29, 2020	100.71	102.17	100.65	101.10	2,449,621	+0.37(+0.37%)
Oct 28, 2020	102.07	102.66	100.25	100.73	3,403,250	-2.67(-2.58%)
Oct 27, 2020	101.69	103.79	101.63	103.40	3,457,289	+0.30(+0.29%)
Oct 26, 2020	104.63	104.87	101.47	103.10	14,857,096	+14.31(+16.12%)
Oct 23, 2020	89.80	89.85	88.28	88.79	1,237,200	-0.34(-0.38%)
Oct 22, 2020	86.73	89.63	86.51	89.13	1,029,674	+2.21(+2.54%)
Oct 21, 2020	86.42	87.75	86.40	86.92	783,637	+0.26(+0.30%)
Oct 20, 2020	87.49	88.09	86.60	86.66	703,423	-0.34(-0.39%)
Oct 19, 2020	87.29	88.30	86.70	87.00	915,832	+0.54(+0.62%)
Oct 16, 2020	86.71	87.32	86.38	86.46	365,400	-0.16(-0.18%)
Oct 15, 2020	85.14	86.66	84.00	86.62	452,218	+0.63(+0.73%)
Oct 14, 2020	85.40	86.17	85.06	85.99	629,261	+0.70(+0.82%)
Oct 13, 2020	83.90	85.54	83.62	85.29	526,978	+0.82(+0.97%)
Oct 12, 2020	84.49	84.76	83.25	84.47	440,520	+0.17(+0.20%)
Oct 09, 2020	83.70	84.37	82.91	84.30	540,700	+1.05(+1.26%)
Oct 08, 2020	82.89	83.64	82.18	83.25	616,083	+1.05(+1.28%)
Oct 07, 2020	81.64	82.73	81.22	82.20	541,029	+1.56(+1.93%)
Oct 06, 2020	82.25	82.95	80.31	80.64	829,312	-1.28(-1.56%)
Oct 05, 2020	83.13	84.62	81.84	81.92	1,033,148	-2.57(-3.04%)
Oct 02, 2020	83.18	85.55	83.00	84.49	759,500	-0.01(-0.01%)
Oct 01, 2020	82.37	84.59	82.37	84.50	1,065,410	+2.59(+3.16%)
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%)