Dunkin' Brands Group (NQ: DNKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2020	63.81	65.34	63.49	65.10	1,103,688	+1.56(+2.46%)
May 29, 2020	65.24	65.31	62.91	63.54	1,408,871	-1.70(-2.61%)
May 28, 2020	65.35	65.75	64.05	65.24	1,084,277	+0.32(+0.49%)
May 27, 2020	66.54	66.54	64.48	64.92	987,951	-0.05(-0.08%)
May 26, 2020	66.14	66.54	64.85	64.97	806,757	+0.74(+1.15%)
May 22, 2020	64.68	64.73	63.50	64.23	454,377	-0.21(-0.32%)
May 21, 2020	64.39	64.85	63.14	64.44	884,900	+0.40(+0.62%)
May 20, 2020	63.81	64.65	63.53	64.04	806,824	+1.06(+1.69%)
May 19, 2020	63.17	64.12	62.48	62.98	577,388	-0.30(-0.47%)
May 18, 2020	65.69	66.12	63.05	63.28	935,235	+0.41(+0.65%)
May 15, 2020	61.51	63.67	60.79	62.87	1,552,221	+0.68(+1.09%)
May 14, 2020	58.48	62.24	58.48	62.19	1,082,341	+1.87(+3.10%)
May 13, 2020	63.09	63.09	59.69	60.32	1,143,773	-2.96(-4.68%)
May 12, 2020	65.42	66.30	63.23	63.29	1,472,440	-1.74(-2.68%)
May 11, 2020	64.43	66.06	64.30	65.03	1,218,356	-0.63(-0.95%)
May 08, 2020	66.72	66.82	64.31	65.65	1,601,177	+0.31(+0.47%)
May 07, 2020	64.24	65.83	63.76	65.35	1,739,582	+2.17(+3.43%)
May 06, 2020	62.33	63.73	61.47	63.18	1,111,253	+1.48(+2.40%)
May 05, 2020	62.50	63.73	61.42	61.70	1,040,371	-0.39(-0.62%)
May 04, 2020	60.39	62.32	59.77	62.08	1,553,930	+0.38(+0.61%)
May 01, 2020	61.04	62.82	59.92	61.71	1,576,146	-0.81(-1.29%)
Apr 30, 2020	61.92	64.86	61.33	62.51	2,604,828	-1.84(-2.86%)
Apr 29, 2020	63.56	65.83	62.69	64.35	1,548,426	+2.39(+3.85%)
Apr 28, 2020	62.49	62.92	59.70	61.96	1,286,540	+1.46(+2.42%)
Apr 27, 2020	57.60	61.16	57.36	60.50	1,455,487	+3.36(+5.88%)
Apr 24, 2020	57.43	58.65	56.97	57.14	1,486,075	-1.02(-1.76%)
Apr 23, 2020	59.04	59.24	57.15	58.16	1,016,744	-0.43(-0.73%)
Apr 22, 2020	57.21	59.53	57.00	58.59	1,363,998	+2.91(+5.23%)
Apr 21, 2020	56.61	57.20	54.84	55.68	1,177,090	-1.99(-3.45%)
Apr 20, 2020	59.43	60.89	57.65	57.67	1,364,932	-3.42(-5.60%)
Apr 17, 2020	60.45	61.36	58.86	61.09	1,800,218	+3.05(+5.26%)
Apr 16, 2020	54.75	58.08	53.85	58.03	1,964,430	+3.01(+5.48%)
Apr 15, 2020	54.04	55.76	53.76	55.02	1,341,868	-1.04(-1.86%)
Apr 14, 2020	56.90	58.28	55.67	56.07	1,446,439	+0.10(+0.18%)
Apr 13, 2020	60.49	60.49	55.29	55.97	1,937,818	-1.65(-2.87%)
Apr 09, 2020	60.34	63.39	56.36	57.62	2,024,190	-0.68(-1.16%)
Apr 08, 2020	55.32	58.99	54.35	58.29	1,656,958	+3.65(+6.68%)
Apr 07, 2020	55.94	57.35	52.48	54.64	1,804,896	+2.36(+4.51%)
Apr 06, 2020	48.25	52.64	47.34	52.28	1,403,729	+6.70(+14.71%)
Apr 03, 2020	48.23	48.69	44.14	45.58	1,984,482	-2.72(-5.62%)
Apr 02, 2020	50.11	51.69	46.78	48.30	1,937,567	-2.69(-5.27%)