Dunkin' Brands Group (NQ: DNKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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	-0.85(-1.10%)
Aug 28, 2020	75.95	77.38	75.49	76.93	869,700	+1.58(+2.10%)
Aug 27, 2020	74.40	75.77	74.30	75.35	688,234	+1.26(+1.70%)
Aug 26, 2020	74.60	74.75	73.60	74.09	573,180	-0.57(-0.76%)
Aug 25, 2020	73.82	74.78	73.20	74.66	732,855	+1.53(+2.09%)
Aug 24, 2020	73.00	73.61	71.84	73.13	650,729	+0.30(+0.41%)
Aug 21, 2020	72.56	73.15	72.43	72.83	653,900	+0.17(+0.23%)
Aug 20, 2020	71.43	72.99	71.43	72.66	595,808	+0.70(+0.97%)
Aug 19, 2020	72.60	72.60	71.70	71.96	533,879	-0.50(-0.69%)
Aug 18, 2020	72.23	72.95	71.63	72.46	657,216	+0.30(+0.42%)
Aug 17, 2020	71.61	72.48	71.37	72.16	646,394	+0.45(+0.63%)
Aug 14, 2020	71.59	72.32	71.12	71.71	550,900	-0.28(-0.39%)
Aug 13, 2020	71.01	72.86	70.91	71.99	1,087,483	+0.74(+1.04%)
Aug 12, 2020	71.70	71.70	70.39	71.25	643,564	+0.16(+0.23%)
Aug 11, 2020	69.77	71.89	69.63	71.09	981,336	+1.98(+2.86%)
Aug 10, 2020	68.99	69.36	68.20	69.11	994,689	+0.57(+0.83%)
Aug 07, 2020	67.39	68.72	67.14	68.54	918,500	+0.54(+0.79%)
Aug 06, 2020	67.03	69.03	67.01	68.00	837,612	+0.81(+1.21%)
Aug 05, 2020	68.80	68.99	66.99	67.19	1,077,481	-1.16(-1.70%)
Aug 04, 2020	67.69	69.62	67.35	68.35	1,220,236	+0.55(+0.81%)