Dunkin' Brands Group (NQ: DNKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	66.62	67.08	66.29	66.32	890,152	-0.07(-0.10%)
Jun 28, 2018	66.33	66.73	65.89	66.39	1,112,636	-0.02(-0.03%)
Jun 27, 2018	66.26	66.97	66.15	66.41	1,191,309	+0.22(+0.33%)
Jun 26, 2018	66.57	66.72	66.02	66.19	882,903	-0.27(-0.40%)
Jun 25, 2018	66.77	67.41	66.23	66.46	1,286,879	-0.53(-0.79%)
Jun 22, 2018	66.77	67.41	66.59	66.98	2,020,057	+0.41(+0.62%)
Jun 21, 2018	66.57	67.74	65.98	66.57	2,053,522	+0.17(+0.26%)
Jun 20, 2018	66.16	66.63	65.62	66.40	729,136	+0.30(+0.45%)
Jun 19, 2018	66.02	66.84	65.81	66.10	719,437	-0.14(-0.22%)
Jun 18, 2018	65.51	66.53	65.35	66.25	967,469	+0.44(+0.67%)
Jun 15, 2018		66.07	65.75	65.80	1,120,064	+0.06(+0.09%)
Jun 14, 2018	65.63	65.99	65.33	65.75	860,384	+0.48(+0.74%)
Jun 13, 2018	65.16	65.76	65.02	65.27	792,915	+0.03(+0.04%)
Jun 12, 2018	64.57	65.46	64.56	65.24	864,847	+0.83(+1.28%)
Jun 11, 2018	64.57	64.82	64.28	64.41	735,758	-0.29(-0.45%)
Jun 08, 2018	64.45	64.98	64.21	64.70	867,057	+0.35(+0.54%)
Jun 07, 2018	63.78	64.74	63.77	64.35	1,106,933	+0.84(+1.32%)
Jun 06, 2018		63.81		63.52	1,119,038	+0.99(+1.58%)
Jun 05, 2018	61.71	63.00	61.41	62.53	904,707	+0.64(+1.04%)
Jun 04, 2018	61.56	62.15	61.38	61.89	984,805	+0.64(+1.05%)
Jun 01, 2018	61.69	62.38	61.22	61.24	1,350,098	-0.24(-0.39%)
May 31, 2018	61.68	61.96	61.35	61.48	905,577	-0.14(-0.23%)
May 30, 2018	61.31	61.95	61.31	61.63	1,334,044	+0.39(+0.64%)
May 29, 2018	62.01	62.25	60.65	61.23	1,866,446	-1.33(-2.13%)
May 25, 2018		62.57	62.57	62.57	0	-0.53(-0.84%)
May 24, 2018	63.05	63.38	62.82	63.10	752,881	+0.04(+0.06%)
May 23, 2018	62.39	63.12	61.95	63.06	802,905	+0.65(+1.04%)
May 22, 2018	63.31	63.59	62.34	62.41	974,031	-0.72(-1.13%)
May 21, 2018	63.32	63.91	62.77	63.13	826,714	+0.17(+0.27%)
May 18, 2018	62.95	63.19	62.45	62.95	692,930	+0.08(+0.12%)
May 17, 2018	62.71	63.17	62.47	62.88	603,311	+0.31(+0.49%)
May 16, 2018	62.06	62.73	62.06	62.57	833,748	+0.53(+0.85%)
May 15, 2018	61.89	62.43	61.67	62.05	647,289	-0.13(-0.22%)
May 14, 2018	62.38	62.56	61.94	62.18	1,352,421	-0.05(-0.08%)
May 11, 2018	61.37	62.60	61.37	62.23	1,246,131	+1.04(+1.70%)
May 10, 2018	61.30	61.59	61.11	61.19	864,204	+0.10(+0.16%)
May 09, 2018	61.86	62.10	61.06	61.09	1,180,155	-0.76(-1.24%)
May 08, 2018	61.05	62.21	60.73	61.86	1,199,143	+0.63(+1.03%)
May 07, 2018	61.24	61.57	60.81	61.23	1,260,575	+0.37(+0.61%)
May 04, 2018	59.21	61.10	59.18	60.85	1,681,235	+1.66(+2.81%)
May 03, 2018	59.19	59.51	58.95	59.19	802,759	-0.05(-0.08%)
May 02, 2018	59.43	59.58	58.74	59.24	1,225,668	-0.28(-0.47%)
May 01, 2018	58.21	59.72	58.03	59.52	1,752,585	+1.29(+2.21%)
Apr 30, 2018	58.15	58.46	57.77	58.23	1,001,687	+0.34(+0.59%)
Apr 27, 2018	58.82	59.41	57.63	57.88	2,326,257	-1.36(-2.29%)
Apr 26, 2018	59.12	59.60	58.05	59.24	2,945,771	-0.18(-0.31%)
Apr 25, 2018	58.48	59.60	58.36	59.42	1,851,708	+0.95(+1.62%)
Apr 24, 2018	58.90	59.02	58.11	58.48	1,098,723	-0.17(-0.29%)
Apr 23, 2018	58.37	59.19	58.27	58.65	1,334,309	+0.46(+0.79%)
Apr 20, 2018	58.19	58.73	57.97	58.19	1,429,654	-0.09(-0.15%)
Apr 19, 2018	58.01	58.40	57.55	58.27	1,147,561	+0.37(+0.64%)
Apr 18, 2018	57.88	58.48	57.61	57.90	1,175,468	+0.06(+0.10%)
Apr 17, 2018	57.87	58.52	57.54	57.84	760,414	+0.31(+0.53%)
Apr 16, 2018	57.94	58.08	57.28	57.54	936,695	-0.09(-0.15%)
Apr 13, 2018	58.16	58.36	57.40	57.63	931,101	-0.43(-0.74%)
Apr 12, 2018	57.78	58.39	57.61	58.05	944,124	+0.48(+0.83%)
Apr 11, 2018	57.38	58.26	57.35	57.58	669,707	+0.06(+0.10%)
Apr 10, 2018	57.87	57.87	57.20	57.52	658,671	+0.13(+0.23%)
Apr 09, 2018	57.27	58.02	57.27	57.39	779,978	+0.37(+0.65%)
Apr 06, 2018	57.13	57.95	56.73	57.01	747,886	-0.45(-0.78%)
Apr 05, 2018	57.43	58.06	56.95	57.46	936,178	+0.15(+0.27%)
Apr 04, 2018	55.40	57.37	55.40	57.31	978,648	+1.00(+1.78%)
Apr 03, 2018	55.60	56.54	55.37	56.31	948,344	+0.81(+1.46%)