Dunkin' Brands Group (NQ: DNKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2020	64.95	66.43	64.77	65.84	1,053,626	+0.95(+1.47%)
Jun 30, 2020	64.22	65.39	63.68	64.89	740,193	+0.65(+1.01%)
Jun 29, 2020	62.11	64.76	62.05	64.24	1,134,663	+2.43(+3.93%)
Jun 26, 2020	62.47	63.18	60.96	61.81	1,281,907	-1.14(-1.82%)
Jun 25, 2020	62.43	63.27	61.62	62.96	656,262	-0.41(-0.64%)
Jun 24, 2020	64.16	64.17	61.28	63.37	1,192,380	-1.23(-1.91%)
Jun 23, 2020	64.43	65.52	64.18	64.60	818,317	+0.73(+1.14%)
Jun 22, 2020	63.27	64.35	63.00	63.87	605,997	+0.12(+0.19%)
Jun 19, 2020	64.79	64.99	63.57	63.75	1,091,912	-0.42(-0.65%)
Jun 18, 2020	64.68	64.95	63.47	64.17	987,194	-1.17(-1.80%)
Jun 17, 2020	65.45	66.05	64.45	65.35	695,895	+0.30(+0.46%)
Jun 16, 2020	67.30	67.99	64.37	65.05	942,198	-0.11(-0.17%)
Jun 15, 2020	62.77	65.65	62.36	65.16	883,756	+0.84(+1.30%)
Jun 12, 2020	66.01	66.15	62.84	64.32	747,812	+0.33(+0.51%)
Jun 11, 2020	63.23	65.83	62.76	63.99	1,054,181	-3.21(-4.78%)
Jun 10, 2020	68.58	68.74	66.45	67.21	1,020,466	-1.63(-2.37%)
Jun 09, 2020	70.26	70.26	68.33	68.84	1,091,261	-2.03(-2.86%)
Jun 08, 2020	70.93	71.22	68.97	70.87	1,888,369	+2.85(+4.18%)
Jun 05, 2020	69.63	70.68	67.14	68.02	1,196,158	-0.06(-0.09%)
Jun 04, 2020	68.00	68.32	66.90	68.08	1,085,234	+0.43(+0.63%)
Jun 03, 2020	66.43	68.20	66.16	67.65	1,016,410	+1.88(+2.86%)
Jun 02, 2020	65.37	66.60	65.37	65.77	932,921	+0.68(+1.04%)