Dunkin' Brands Group (NQ: DNKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	77.91	78.67	77.88	78.04	1,105,389	-0.03(-0.04%)
Jun 27, 2019	78.24	78.41	77.58	78.07	506,092	+0.13(+0.16%)
Jun 26, 2019	78.37	78.55	77.42	77.94	604,345	-0.39(-0.50%)
Jun 25, 2019	78.53	79.26	77.50	78.33	997,391	-1.00(-1.26%)
Jun 24, 2019	80.33	81.53	78.67	79.33	1,656,491	+1.41(+1.81%)
Jun 21, 2019	78.23	78.29	77.70	77.92	710,964	-0.39(-0.50%)
Jun 20, 2019	78.00	79.04	77.64	78.31	528,044	+0.08(+0.10%)
Jun 19, 2019	78.47	78.53	78.01	78.24	465,082	-0.21(-0.26%)
Jun 18, 2019	79.29	79.67	78.41	78.44	733,567	-0.42(-0.53%)
Jun 17, 2019	78.62	79.22	77.86	78.86	710,905	+0.26(+0.34%)
Jun 14, 2019	78.70	79.21	78.30	78.60	805,998	-0.06(-0.07%)
Jun 13, 2019	79.39	79.63	78.38	78.66	780,919	-0.43(-0.54%)
Jun 12, 2019	78.73	79.74	78.28	79.09	904,956	+0.27(+0.35%)
Jun 11, 2019	78.03	79.29	78.01	78.81	1,030,003	+1.18(+1.51%)
Jun 10, 2019	77.33	78.23	76.95	77.64	895,824	+0.72(+0.94%)
Jun 07, 2019	75.74	77.39	75.19	76.91	783,439	+1.64(+2.17%)
Jun 06, 2019	74.72	75.53	74.70	75.28	553,789	+0.59(+0.79%)
Jun 05, 2019	75.55	75.78	74.61	74.69	796,950	-0.69(-0.91%)
Jun 04, 2019	74.09	75.41	74.09	75.37	598,653	+1.60(+2.16%)
Jun 03, 2019	72.71	73.95	72.64	73.78	876,411	+1.07(+1.47%)
May 31, 2019	71.91	72.89	71.88	72.71	696,980	+0.41(+0.56%)
May 30, 2019	71.19	72.37	71.19	72.30	634,762	+1.16(+1.63%)
May 29, 2019	71.11	71.47	70.56	71.14	750,081	-0.09(-0.12%)
May 28, 2019	72.02	72.71	71.04	71.23	561,278	-0.76(-1.06%)
May 24, 2019	72.15	72.33	71.45	71.99	485,584	+0.19(+0.27%)
May 23, 2019	72.14	72.69	71.27	71.80	553,132	-0.76(-1.05%)
May 22, 2019	72.62	73.40	72.35	72.56	606,235	-0.28(-0.39%)
May 21, 2019	72.65	73.60	72.65	72.84	811,746	+0.35(+0.48%)
May 20, 2019	73.15	73.43	72.37	72.49	459,950	-0.95(-1.29%)
May 17, 2019	72.40	73.90	72.40	73.43	816,249	+0.64(+0.88%)
May 16, 2019	72.80	73.60	72.42	72.79	877,960	+0.20(+0.27%)
May 15, 2019	71.86	73.23	71.68	72.60	623,377	+0.45(+0.62%)
May 14, 2019	72.04	72.72	71.77	72.15	597,307	+0.21(+0.30%)
May 13, 2019	71.52	72.12	71.02	71.93	502,727	-0.46(-0.63%)
May 10, 2019	71.72	72.63	71.47	72.39	619,573	+0.56(+0.77%)
May 09, 2019	71.56	72.40	70.84	71.84	735,466	-0.08(-0.11%)
May 08, 2019	71.63	72.25	71.24	71.91	522,253	+0.19(+0.26%)
May 07, 2019	71.63	72.20	71.18	71.73	791,802	-0.39(-0.54%)
May 06, 2019	71.07	72.50	70.39	72.12	1,055,309	-0.06(-0.08%)
May 03, 2019	72.22	72.78	71.15	72.18	878,011	+0.44(+0.61%)
May 02, 2019	75.54	75.54	71.58	71.74	1,577,950	+0.05(+0.07%)
May 01, 2019	72.99	73.32	71.63	71.69	852,588	-1.05(-1.45%)
Apr 30, 2019	73.28	73.28	71.97	72.74	688,076	-0.54(-0.73%)
Apr 29, 2019	73.46	73.46	72.52	73.28	466,374	-0.21(-0.29%)
Apr 26, 2019	73.08	73.75	72.85	73.49	417,973	+0.70(+0.96%)
Apr 25, 2019	73.06	73.35	71.85	72.79	665,966	-0.23(-0.32%)
Apr 24, 2019	72.85	73.92	72.85	73.02	719,288	+0.31(+0.43%)
Apr 23, 2019	72.48	73.46	72.48	72.71	746,766	+0.22(+0.31%)
Apr 22, 2019	72.41	73.75	72.18	72.49	841,568	-1.77(-2.39%)
Apr 18, 2019	74.20	74.84	73.94	74.26	519,748	+0.03(+0.04%)
Apr 17, 2019	75.05	75.40	74.17	74.23	498,152	-0.61(-0.82%)
Apr 16, 2019	74.65	75.18	74.63	74.85	546,300	+0.49(+0.66%)
Apr 15, 2019	73.91	74.59	73.70	74.36	434,534	+0.29(+0.39%)
Apr 12, 2019	73.08	74.16	72.30	74.07	578,843	+1.19(+1.63%)
Apr 11, 2019	72.52	73.06	72.24	72.88	613,068	+0.27(+0.38%)
Apr 10, 2019	72.01	73.04	72.01	72.61	555,810	+0.64(+0.89%)
Apr 09, 2019	72.53	72.69	71.83	71.96	679,182	-0.84(-1.15%)
Apr 08, 2019	73.02	73.15	72.32	72.80	624,679	-0.47(-0.64%)
Apr 05, 2019	73.25	74.11	73.16	73.27	616,906	-0.02(-0.03%)
Apr 04, 2019	72.89	73.32	72.52	73.29	484,637	+0.56(+0.76%)
Apr 03, 2019	72.31	73.50	71.84	72.73	598,447	-0.65(-0.89%)
Apr 02, 2019	73.62	73.63	72.88	73.39	523,851	-0.26(-0.36%)