Dunkin' Brands Group (NQ: DNKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	46.34	46.53	45.73	45.81	918,361	-0.50(-1.08%)
Jun 27, 2014	45.89	46.73	45.66	46.31	1,283,742	+0.38(+0.83%)
Jun 26, 2014	45.79	46.15	45.42	45.93	1,329,008	+0.13(+0.28%)
Jun 25, 2014	44.92	45.95	44.67	45.80	1,770,295	+0.70(+1.55%)
Jun 24, 2014	43.59	45.18	43.50	45.10	1,619,039	+1.65(+3.80%)
Jun 23, 2014	43.60	43.70	43.18	43.45	1,318,564	-0.28(-0.64%)
Jun 20, 2014	44.30	44.53	43.63	43.73	1,105,340	-0.65(-1.46%)
Jun 19, 2014	45.03	45.16	44.35	44.38	732,767	-0.46(-1.03%)
Jun 18, 2014	44.53	44.98	44.02	44.84	1,035,213	+0.32(+0.72%)
Jun 17, 2014	44.29	44.69	44.13	44.52	684,308	+0.29(+0.66%)
Jun 16, 2014	44.00	44.24	43.54	44.23	1,359,036	+0.19(+0.43%)
Jun 13, 2014	44.50	44.62	43.96	44.04	1,171,153	-0.30(-0.67%)
Jun 12, 2014	45.12	45.19	44.10	44.34	1,402,063	-0.89(-1.98%)
Jun 11, 2014	45.36	45.42	45.07	45.23	761,529	-0.29(-0.64%)
Jun 10, 2014	45.70	45.93	45.28	45.52	889,294	-0.54(-1.17%)
Jun 06, 2014	46.00	46.29	45.77	46.06	1,071,763	+0.26(+0.57%)
Jun 05, 2014	46.10	46.22	45.69	45.80	911,089	-0.20(-0.43%)
Jun 04, 2014	45.71	46.18	45.52	46.00	1,751,156	+0.35(+0.77%)
Jun 03, 2014	45.74	46.28	45.62	45.65	1,069,934	-0.32(-0.70%)
Jun 02, 2014	45.05	46.11	44.84	45.97	1,432,858	+1.21(+2.70%)
May 30, 2014	44.20	44.78	44.18	44.76	676,187	+0.39(+0.89%)
May 29, 2014	45.09	45.18	44.31	44.37	1,102,045	-0.57(-1.28%)
May 28, 2014	45.05	45.34	44.78	44.94	644,421	-0.15(-0.33%)
May 27, 2014	44.79	45.24	44.59	45.09	653,250	+0.46(+1.03%)
May 23, 2014	44.72	44.63	44.63	44.63	451,900	-0.15(-0.33%)
May 22, 2014	44.04	44.90	44.04	44.78	551,707	+0.44(+0.99%)
May 21, 2014	44.03	44.60	43.67	44.34	940,635	+0.43(+0.98%)
May 20, 2014	44.29	44.46	43.70	43.91	2,005,999	-0.43(-0.97%)
May 19, 2014	44.93	44.93	44.32	44.34	1,049,443	-0.59(-1.31%)
May 16, 2014	44.15	45.01	44.15	44.93	1,176,200	+0.83(+1.88%)
May 15, 2014	44.41	44.65	43.86	44.10	1,100,119	-0.26(-0.59%)
May 14, 2014	44.25	44.48	44.04	44.36	1,247,175	+0.04(+0.09%)
May 13, 2014	45.03	45.25	44.29	44.32	1,803,460	-0.73(-1.62%)
May 12, 2014	45.00	45.41	44.78	45.05	1,394,164	+0.00(+0.00%)
May 09, 2014	44.80	45.27	44.75	45.05	730,355	+0.28(+0.63%)
May 08, 2014	44.19	45.03	44.12	44.77	1,104,714	+0.49(+1.11%)
May 07, 2014	44.48	44.69	43.85	44.28	2,018,945	-0.23(-0.52%)
May 06, 2014	45.42	45.82	44.44	44.51	2,213,707	-1.10(-2.41%)
May 05, 2014	45.61	45.90	45.25	45.61	1,222,515	-0.14(-0.31%)
May 02, 2014	45.58	45.88	45.42	45.75	2,073,571	+0.18(+0.39%)
May 01, 2014	45.50	45.72	45.35	45.57	1,435,819	+0.06(+0.13%)
Apr 30, 2014	45.59	45.89	45.38	45.51	859,807	-0.28(-0.61%)
Apr 29, 2014	45.75	46.28	45.52	45.79	913,823	+0.04(+0.09%)
Apr 28, 2014	46.76	46.94	45.32	45.75	1,339,338	-0.76(-1.63%)
Apr 25, 2014	46.47	47.25	46.31	46.51	1,244,232	-0.18(-0.39%)
Apr 24, 2014	46.59	47.54	46.17	46.69	3,095,843	-0.90(-1.89%)
Apr 23, 2014	49.31	49.36	47.56	47.59	2,693,879	-1.48(-3.02%)
Apr 22, 2014	48.60	49.40	48.50	49.07	1,393,669	+0.69(+1.43%)
Apr 21, 2014	48.26	48.53	47.95	48.38	703,572	+0.24(+0.50%)
Apr 17, 2014	48.35	48.14	48.14	48.14	566,000	-0.26(-0.54%)
Apr 16, 2014	48.42	48.56	48.03	48.40	673,281	+0.34(+0.71%)
Apr 15, 2014	48.21	48.63	47.48	48.06	1,065,064	-0.02(-0.04%)
Apr 14, 2014	47.45	48.29	47.45	48.08	832,041	+0.96(+2.04%)
Apr 11, 2014	47.23	48.09	47.07	47.12	789,072	-0.45(-0.95%)
Apr 10, 2014	48.39	49.14	47.55	47.57	1,402,914	-0.78(-1.61%)
Apr 09, 2014	48.01	48.54	47.76	48.35	782,490	+0.62(+1.30%)
Apr 08, 2014	46.95	48.06	46.95	47.73	1,521,861	+0.81(+1.73%)
Apr 07, 2014	48.02	48.10	46.30	46.92	3,090,451	-1.56(-3.22%)
Apr 04, 2014	49.74	49.95	48.35	48.48	1,147,456	-1.09(-2.20%)
Apr 03, 2014	50.28	50.50	49.49	49.57	767,978	-0.72(-1.43%)
Apr 02, 2014	50.99	50.99	50.13	50.29	530,387	-0.59(-1.16%)