Dunkin' Brands Group (NQ: DNKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	79.53	80.30	79.50	79.66	1,082,900	-0.03(-0.04%)
Jun 27, 2019	79.86	80.03	79.19	79.69	495,796	+0.13(+0.16%)
Jun 26, 2019	80.00	80.18	79.03	79.56	592,050	-0.40(-0.50%)
Jun 25, 2019	80.16	80.91	79.11	79.96	977,099	-1.02(-1.26%)
Jun 24, 2019	82.00	83.22	80.30	80.98	1,622,790	+1.44(+1.81%)
Jun 21, 2019	79.85	79.92	79.31	79.54	696,500	-0.40(-0.50%)
Jun 20, 2019	79.62	80.68	79.25	79.94	517,301	+0.08(+0.10%)
Jun 19, 2019	80.10	80.16	79.63	79.86	455,620	-0.21(-0.26%)
Jun 18, 2019	80.94	81.32	80.04	80.07	718,643	-0.43(-0.53%)
Jun 17, 2019	80.25	80.87	79.48	80.50	696,442	+0.27(+0.34%)
Jun 14, 2019	80.33	80.86	79.93	80.23	789,600	-0.06(-0.07%)
Jun 13, 2019	81.04	81.28	80.01	80.29	765,032	-0.44(-0.55%)
Jun 12, 2019	80.36	81.39	79.91	80.73	886,545	+0.28(+0.35%)
Jun 11, 2019	79.65	80.94	79.63	80.45	1,009,048	+1.20(+1.51%)
Jun 10, 2019	78.94	79.85	78.55	79.25	877,599	+0.74(+0.94%)
Jun 07, 2019	77.31	79.00	76.75	78.51	767,500	+1.67(+2.17%)
Jun 06, 2019	76.27	77.10	76.25	76.84	542,523	+0.60(+0.79%)
Jun 05, 2019	77.12	77.35	76.16	76.24	780,736	-0.70(-0.91%)
Jun 04, 2019	75.63	76.98	75.63	76.94	586,474	+1.63(+2.16%)
Jun 03, 2019	74.22	75.49	74.15	75.31	858,581	+1.09(+1.47%)
May 31, 2019	73.40	74.40	73.37	74.22	682,800	+0.04(+0.05%)
May 30, 2019	73.04	74.25	73.04	74.18	618,705	+1.19(+1.63%)
May 29, 2019	72.96	73.33	72.39	72.99	731,106	-0.09(-0.12%)
May 28, 2019	73.89	74.60	72.88	73.08	547,080	-0.78(-1.06%)
May 24, 2019	74.02	74.21	73.30	73.86	473,300	+0.20(+0.27%)
May 23, 2019	74.01	74.58	73.12	73.66	539,140	-0.78(-1.05%)
May 22, 2019	74.50	75.30	74.23	74.44	590,899	-0.29(-0.39%)
May 21, 2019	74.54	75.51	74.54	74.73	791,211	+0.36(+0.48%)
May 20, 2019	75.05	75.34	74.25	74.37	448,315	-0.97(-1.29%)
May 17, 2019	74.28	75.82	74.28	75.34	795,600	+0.66(+0.88%)
May 16, 2019	74.69	75.51	74.30	74.68	855,750	+0.20(+0.27%)
May 15, 2019	73.73	75.13	73.54	74.48	607,608	+0.46(+0.62%)
May 14, 2019	73.91	74.61	73.63	74.02	582,197	+0.22(+0.30%)
May 13, 2019	73.38	73.99	72.86	73.80	490,010	-0.47(-0.63%)
May 10, 2019	73.58	74.52	73.32	74.27	603,900	+0.57(+0.77%)
May 09, 2019	73.42	74.28	72.68	73.70	716,861	-0.08(-0.11%)
May 08, 2019	73.49	74.13	73.09	73.78	509,042	+0.19(+0.26%)
May 07, 2019	73.49	74.07	73.03	73.59	771,772	-0.40(-0.54%)
May 06, 2019	72.91	74.38	72.22	73.99	1,028,613	-0.06(-0.08%)
May 03, 2019	74.09	74.67	73.00	74.05	855,800	+0.45(+0.61%)
May 02, 2019	77.50	77.50	73.44	73.60	1,538,032	+0.05(+0.07%)
May 01, 2019	74.88	75.22	73.49	73.55	831,020	-1.08(-1.45%)
Apr 30, 2019	75.18	75.18	73.84	74.63	670,670	-0.55(-0.73%)
Apr 29, 2019	75.37	75.37	74.40	75.18	454,576	-0.22(-0.29%)
Apr 26, 2019	74.98	75.66	74.74	75.40	407,400	+0.72(+0.96%)
Apr 25, 2019	74.96	75.25	73.71	74.68	649,119	-0.24(-0.32%)
Apr 24, 2019	74.74	75.84	74.74	74.92	701,092	+0.32(+0.43%)
Apr 23, 2019	74.36	75.37	74.36	74.60	727,875	+0.23(+0.31%)
Apr 22, 2019	74.29	75.67	74.05	74.37	820,279	-1.82(-2.39%)
Apr 18, 2019	76.13	76.78	75.86	76.19	506,600	+0.03(+0.04%)
Apr 17, 2019	77.00	77.36	76.09	76.16	485,550	-0.63(-0.82%)
Apr 16, 2019	76.59	77.13	76.57	76.79	532,480	+0.50(+0.66%)
Apr 15, 2019	75.83	76.53	75.61	76.29	423,542	+0.30(+0.39%)
Apr 12, 2019	74.98	76.08	74.18	75.99	564,200	+1.22(+1.63%)
Apr 11, 2019	74.40	74.96	74.11	74.77	597,559	+0.28(+0.38%)
Apr 10, 2019	73.88	74.94	73.88	74.49	541,750	+0.66(+0.89%)
Apr 09, 2019	74.41	74.58	73.69	73.83	662,001	-0.86(-1.15%)
Apr 08, 2019	74.91	75.05	74.20	74.69	608,877	-0.48(-0.64%)
Apr 05, 2019	75.15	76.03	75.06	75.17	601,300	-0.02(-0.03%)
Apr 04, 2019	74.78	75.22	74.40	75.19	472,377	+0.57(+0.76%)
Apr 03, 2019	74.19	75.41	73.70	74.62	583,308	-0.67(-0.89%)
Apr 02, 2019	75.53	75.54	74.77	75.29	510,599	-0.27(-0.36%)