Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	27.94	28.11	27.57	27.82	1,170,984	-0.14(-0.49%)
Apr 27, 2012	28.22	28.54	27.66	27.96	2,152,914	-0.03(-0.12%)
Apr 26, 2012	28.37	28.83	27.29	28.00	2,830,798	+0.73(+2.68%)
Apr 25, 2012	26.88	27.28	26.85	27.27	975,628	+0.63(+2.36%)
Apr 24, 2012	26.80	27.44	26.59	26.64	1,290,628	-0.13(-0.48%)
Apr 23, 2012	26.33	26.84	26.22	26.77	943,435	+0.08(+0.29%)
Apr 20, 2012	26.65	26.95	26.53	26.69	1,115,893	+0.16(+0.62%)
Apr 19, 2012	26.90	27.07	26.32	26.53	816,363	-0.34(-1.25%)
Apr 18, 2012	26.59	27.15	26.55	26.86	887,286	+0.28(+1.07%)
Apr 17, 2012	26.86	26.89	26.47	26.58	1,024,884	-0.03(-0.10%)
Apr 16, 2012	27.13	27.27	26.44	26.60	1,133,670	-0.36(-1.34%)
Apr 13, 2012	26.86	27.25	26.73	26.96	1,340,486	+0.07(+0.26%)
Apr 12, 2012	26.47	27.63	26.29	26.90	2,189,972	+0.42(+1.59%)
Apr 11, 2012	25.93	26.54	25.58	26.47	2,665,278	+0.86(+3.36%)
Apr 10, 2012	25.96	26.13	25.43	25.61	2,824,521	-0.47(-1.81%)
Apr 09, 2012	25.95	26.23	25.76	26.09	1,773,224	-0.27(-1.01%)
Apr 05, 2012	25.81	26.53	25.80	26.35	2,415,067	+0.39(+1.49%)
Apr 04, 2012	25.86	26.12	25.65	25.97	1,544,721	-0.08(-0.30%)
Apr 03, 2012	26.21	26.28	25.82	26.04	1,873,550	-0.28(-1.08%)
Apr 02, 2012	25.80	26.55	25.79	26.33	2,659,332	+0.47(+1.83%)
Mar 30, 2012	25.61	25.88	25.24	25.86	14,463,278	+0.02(+0.07%)
Mar 29, 2012	25.31	26.21	25.16	25.84	3,060,959	+0.10(+0.40%)
Mar 28, 2012	26.02	26.19	25.52	25.74	1,305,481	-0.38(-1.45%)
Mar 27, 2012	26.17	26.51	25.97	26.11	785,256	-0.19(-0.72%)
Mar 26, 2012	26.58	26.65	26.21	26.30	846,287	-0.12(-0.46%)
Mar 23, 2012	26.73	26.77	26.12	26.42	871,591	-0.30(-1.13%)
Mar 22, 2012	26.47	26.83	26.43	26.72	649,732	+0.04(+0.15%)
Mar 21, 2012	26.77	26.87	25.98	26.68	1,587,301	-0.11(-0.40%)
Mar 20, 2012	26.82	26.93	26.49	26.79	1,272,898	-0.27(-0.98%)
Mar 19, 2012	26.60	27.08	26.38	27.06	1,257,964	-0.37(-1.35%)
Mar 16, 2012	27.54	27.76	27.25	27.43	1,100,905	-0.11(-0.41%)
Mar 15, 2012	27.61	27.67	27.40	27.54	641,183	-0.01(-0.03%)
Mar 14, 2012	27.86	27.88	27.08	27.55	996,472	-0.09(-0.34%)
Mar 13, 2012	27.22	27.66	26.87	27.64	1,250,031	+0.78(+2.91%)
Mar 12, 2012	26.35	27.44	26.35	26.86	1,930,404	+0.64(+2.43%)
Mar 09, 2012	26.27	26.85	26.12	26.23	1,718,765	+0.28(+1.06%)
Mar 08, 2012	25.10	26.10	25.03	25.95	1,648,188	+0.88(+3.50%)
Mar 07, 2012	24.93	25.10	24.69	25.07	826,928	+0.64(+2.60%)
Mar 06, 2012	24.94	24.95	24.21	24.44	760,016	-0.58(-2.34%)
Mar 05, 2012	25.04	25.34	25.00	25.02	691,054	+0.08(+0.31%)
Mar 02, 2012	25.06	25.33	24.91	24.94	326,761	-0.14(-0.55%)
Mar 01, 2012	25.06	25.36	24.64	25.08	952,458	+0.12(+0.48%)
Feb 29, 2012	25.39	25.63	24.89	24.96	896,146	-0.43(-1.69%)
Feb 28, 2012	25.13	25.42	24.93	25.39	782,243	+0.24(+0.96%)
Feb 27, 2012	25.18	25.50	24.63	25.15	1,285,857	+0.03(+0.14%)
Feb 24, 2012	25.29	25.29	24.93	25.12	1,018,688	-0.21(-0.81%)
Feb 23, 2012	25.37	25.45	24.91	25.32	1,194,194	+0.05(+0.20%)
Feb 22, 2012	25.43	25.57	25.13	25.27	932,573	-0.21(-0.81%)
Feb 21, 2012	25.70	25.73	25.18	25.48	854,077	-0.06(-0.24%)
Feb 17, 2012	25.17	25.87	25.16	25.54	949,961	+0.49(+1.96%)
Feb 16, 2012	24.63	25.18	24.44	25.05	1,142,745	+0.41(+1.67%)
Feb 15, 2012	24.67	24.87	24.21	24.63	1,418,947	+0.08(+0.32%)
Feb 14, 2012	24.26	24.62	23.83	24.56	963,333	+0.24(+0.99%)
Feb 13, 2012	24.17	24.44	23.98	24.32	855,498	+0.22(+0.93%)
Feb 10, 2012	24.23	24.39	23.80	24.09	1,197,883	-0.34(-1.37%)
Feb 09, 2012	24.50	24.67	23.52	24.43	2,905,118	-0.51(-2.03%)
Feb 08, 2012	25.12	25.12	24.44	24.94	1,621,011	+0.18(+0.73%)
Feb 07, 2012	24.83	25.00	24.58	24.76	1,058,890	+0.03(+0.14%)
Feb 06, 2012	24.82	24.88	24.57	24.72	808,927	+0.00(+0.00%)
Feb 03, 2012	24.02	24.73	24.02	24.72	675,032	+0.77(+3.19%)
Feb 02, 2012	23.96	24.06	23.56	23.96	671,239	-0.10(-0.43%)
Feb 01, 2012	23.97	24.10	23.57	24.06	860,571	+0.29(+1.23%)
Jan 31, 2012	23.97	23.97	23.38	23.77	717,499	-0.05(-0.22%)
Jan 30, 2012	23.60	23.99	23.47	23.82	583,325	+0.09(+0.36%)
Jan 27, 2012	23.61	24.07	23.44	23.73	1,767,329	+0.03(+0.11%)
Jan 26, 2012	23.52	23.82	23.29	23.71	680,582	-0.04(-0.18%)
Jan 25, 2012	22.92	23.82	22.78	23.75	1,012,849	+0.76(+3.29%)
Jan 24, 2012	21.93	23.04	21.93	22.99	718,132	+0.90(+4.09%)
Jan 23, 2012	22.61	22.66	21.99	22.09	1,215,455	-0.71(-3.13%)
Jan 20, 2012	23.38	23.38	22.73	22.80	854,910	-0.59(-2.53%)
Jan 19, 2012	22.95	23.45	22.88	23.40	778,512	+0.46(+1.99%)
Jan 18, 2012	22.57	22.96	22.29	22.94	464,664	+0.34(+1.48%)
Jan 17, 2012	22.43	22.69	22.36	22.61	418,055	+0.31(+1.39%)
Jan 13, 2012	22.35	22.88	22.06	22.30	1,287,167	-0.20(-0.88%)
Jan 12, 2012	22.31	22.52	21.88	22.49	1,230,449	+0.27(+1.20%)
Jan 11, 2012	21.79	22.33	21.76	22.23	776,304	+0.38(+1.73%)
Jan 10, 2012	21.89	22.06	21.72	21.85	482,788	+0.18(+0.83%)
Jan 09, 2012	21.92	21.99	21.66	21.67	561,949	-0.22(-1.02%)
Jan 06, 2012	21.70	21.90	21.42	21.89	709,625	+0.26(+1.19%)
Jan 05, 2012	21.54	21.70	20.93	21.64	1,208,977	+0.38(+1.78%)
Jan 04, 2012	21.75	21.92	21.21	21.26	1,311,897	-0.21(-1.00%)
Dec 30, 2011	21.66	21.70	21.45	21.47	346,882	-0.20(-0.91%)
Dec 29, 2011	21.26	21.70	21.06	21.67	690,959	+0.56(+2.65%)
Dec 28, 2011	21.82	21.82	21.07	21.11	601,905	-0.28(-1.33%)
Dec 27, 2011	21.45	21.70	21.23	21.39	451,223	-0.07(-0.32%)
Dec 23, 2011	21.01	21.49	20.98	21.46	843,835	+0.24(+1.13%)
Dec 21, 2011	21.33	21.35	21.06	21.22	440,869	-0.17(-0.80%)
Dec 20, 2011	21.28	21.44	21.19	21.39	482,379	+0.24(+1.14%)
Dec 19, 2011	21.24	21.62	21.02	21.15	717,247	+0.03(+0.12%)
Dec 16, 2011	21.15	21.27	20.86	21.13	1,122,631	+0.11(+0.53%)
Dec 15, 2011	20.81	21.19	19.98	21.02	1,521,259	+0.21(+1.03%)
Dec 14, 2011	21.36	21.64	20.57	20.80	2,016,586	-0.58(-2.73%)
Dec 13, 2011	21.87	22.08	21.27	21.39	1,360,611	-0.26(-1.19%)
Dec 12, 2011	21.56	21.71	21.39	21.64	862,949	-0.09(-0.40%)
Dec 09, 2011	21.64	22.13	21.49	21.73	815,831	+0.05(+0.24%)
Dec 08, 2011	21.60	21.92	21.53	21.68	1,378,157	-0.05(-0.24%)
Dec 07, 2011	21.82	21.90	21.38	21.73	729,479	-0.29(-1.33%)
Dec 06, 2011	21.68	22.04	21.49	22.02	1,658,207	+0.24(+1.10%)
Dec 05, 2011	21.66	21.88	21.28	21.78	2,133,098	+0.51(+2.38%)
Dec 02, 2011	21.49	21.49	20.98	21.27	1,540,543	-0.21(-1.00%)
Dec 01, 2011	21.62	21.82	21.42	21.49	630,559	-0.26(-1.19%)
Nov 30, 2011	21.90	22.00	21.59	21.75	1,884,202	+0.13(+0.60%)
Nov 29, 2011	21.70	21.72	21.29	21.62	1,123,922	+0.09(+0.40%)
Nov 28, 2011	21.70	21.81	21.30	21.53	1,507,268	+0.35(+1.66%)
Nov 25, 2011	21.25	21.55	21.06	21.18	411,622	-0.07(-0.32%)
Nov 23, 2011	21.51	21.70	20.90	21.25	2,345,329	-0.46(-2.14%)
Nov 22, 2011	21.51	21.91	21.32	21.71	1,469,320	+0.07(+0.32%)
Nov 21, 2011	21.33	21.74	21.27	21.64	1,724,801	-0.05(-0.24%)
Nov 18, 2011	21.94	22.02	21.49	21.70	1,835,905	-0.28(-1.29%)
Nov 17, 2011	21.96	22.11	21.60	21.98	14,996,287	-0.04(-0.19%)
Nov 16, 2011	21.75	22.21	21.54	22.02	1,327,432	+0.08(+0.35%)
Nov 15, 2011	22.12	22.36	21.76	21.94	956,976	-0.16(-0.74%)
Nov 14, 2011	22.05	22.56	21.27	22.11	1,535,579	-0.16(-0.73%)
Nov 11, 2011	22.76	22.80	22.22	22.27	386,664	-0.20(-0.88%)
Nov 10, 2011	22.67	22.98	22.39	22.47	524,890	-0.26(-1.13%)
Nov 09, 2011	22.83	23.16	22.54	22.73	627,693	-0.40(-1.71%)
Nov 08, 2011	22.67	23.20	22.39	23.12	618,675	+0.64(+2.87%)
Nov 07, 2011	22.28	22.52	21.92	22.48	331,205	+0.11(+0.50%)
Nov 04, 2011	22.52	22.74	22.23	22.37	733,116	-0.10(-0.46%)
Nov 03, 2011	22.39	22.98	22.27	22.47	992,717	-0.12(-0.53%)
Nov 02, 2011	23.30	23.53	22.57	22.59	875,558	-0.55(-2.38%)
Nov 01, 2011	23.68	24.06	22.86	23.14	2,006,276	-1.88(-7.52%)
Oct 31, 2011	24.45	25.73	23.46	25.02	1,154,757	+1.05(+4.37%)
Oct 28, 2011	24.18	24.74	23.92	23.97	456,636	-0.18(-0.75%)
Oct 27, 2011	24.92	24.93	24.12	24.15	900,728	-0.40(-1.61%)
Oct 26, 2011	23.78	24.75	23.78	24.55	466,724	+0.08(+0.32%)
Oct 25, 2011	24.44	24.58	24.07	24.47	355,947	-0.10(-0.42%)
Oct 24, 2011	23.92	24.76	23.82	24.57	439,783	+0.70(+2.92%)
Oct 21, 2011	24.23	24.29	23.74	23.88	258,456	-0.18(-0.75%)
Oct 20, 2011	23.63	24.39	23.55	24.06	409,241	+0.34(+1.41%)
Oct 19, 2011	23.66	23.80	23.33	23.72	369,568	+0.17(+0.73%)
Oct 18, 2011	23.68	23.80	23.15	23.55	464,421	-0.09(-0.36%)
Oct 17, 2011	24.10	24.27	23.38	23.64	313,796	-0.45(-1.86%)
Oct 14, 2011	23.98	24.38	23.38	24.08	476,578	+0.35(+1.48%)
Oct 13, 2011	23.29	23.90	23.21	23.73	301,733	+0.40(+1.73%)
Oct 12, 2011	23.22	23.57	23.10	23.33	377,108	+0.17(+0.74%)
Oct 11, 2011	23.34	23.59	23.10	23.16	364,531	-0.12(-0.52%)
Oct 10, 2011	23.64	23.96	22.81	23.28	746,600	+0.08(+0.33%)
Oct 07, 2011	24.39	24.49	23.10	23.20	580,933	-1.07(-4.43%)
Oct 06, 2011	24.28	24.68	23.62	24.27	601,456	-0.15(-0.63%)
Oct 05, 2011	24.27	24.53	23.66	24.43	687,050	+0.28(+1.14%)
Oct 04, 2011	22.37	24.16	22.18	24.15	725,433	+1.30(+5.68%)
Oct 03, 2011	23.55	23.91	22.58	22.86	767,868	-0.95(-4.01%)
Sep 30, 2011	23.48	24.35	22.92	23.81	2,700,413	-0.30(-1.25%)
Sep 29, 2011	25.08	25.27	23.35	24.11	747,387	-0.59(-2.40%)
Sep 28, 2011	24.76	25.04	24.17	24.70	686,343	-0.14(-0.55%)
Sep 27, 2011	25.43	25.66	24.44	24.84	941,992	-0.24(-0.96%)
Sep 26, 2011	24.39	25.23	24.33	25.08	1,156,666	+0.81(+3.33%)
Sep 23, 2011	23.48	24.44	23.16	24.27	671,694	+0.79(+3.37%)
Sep 22, 2011	22.87	23.96	22.31	23.48	1,195,217	-0.84(-3.46%)
Sep 21, 2011	24.28	24.83	24.07	24.33	902,466	+0.27(+1.14%)
Sep 20, 2011	23.59	24.84	23.29	24.05	1,269,972	+0.44(+1.86%)
Sep 19, 2011	22.70	24.19	22.46	23.61	972,294	+0.52(+2.27%)
Sep 16, 2011	22.49	23.15	22.18	23.09	747,108	+0.70(+3.13%)
Sep 15, 2011	22.18	22.56	22.00	22.39	509,120	+0.28(+1.26%)
Sep 14, 2011	21.64	22.24	21.61	22.11	686,070	+0.37(+1.70%)
Sep 13, 2011	21.78	22.09	21.57	21.74	406,628	+0.09(+0.44%)
Sep 12, 2011	21.49	22.19	21.49	21.64	545,971	+0.07(+0.32%)
Sep 09, 2011	22.38	22.38	21.49	21.57	915,958	-0.77(-3.46%)
Sep 08, 2011	22.74	22.95	22.24	22.35	839,238	-0.71(-3.09%)
Sep 07, 2011	23.28	23.46	22.89	23.06	830,536	-0.16(-0.70%)
Sep 06, 2011	22.12	23.41	21.88	23.23	1,766,073	+0.02(+0.07%)
Sep 02, 2011	23.19	23.79	22.78	23.21	1,135,217	+0.09(+0.41%)
Sep 01, 2011	22.53	24.02	22.36	23.11	1,955,068	+0.47(+2.09%)
Aug 31, 2011	22.90	22.98	22.28	22.64	608,183	-0.12(-0.53%)
Aug 30, 2011	22.19	23.19	22.18	22.76	455,864	+0.24(+1.07%)
Aug 29, 2011	22.35	22.68	21.96	22.52	710,324	-0.07(-0.30%)
Aug 26, 2011	22.52	22.59	22.19	22.59	313,674	+0.07(+0.31%)
Aug 25, 2011	22.78	22.78	21.92	22.52	469,690	-0.11(-0.49%)
Aug 24, 2011	22.22	22.72	22.08	22.63	433,861	+0.24(+1.07%)
Aug 23, 2011	22.78	22.78	21.59	22.39	812,369	+0.34(+1.52%)
Aug 22, 2011	23.06	23.07	21.66	22.06	527,623	-0.09(-0.43%)
Aug 19, 2011	22.85	23.55	21.92	22.15	1,011,963	-0.95(-4.13%)
Aug 18, 2011	23.23	23.63	22.71	23.10	658,771	-0.66(-2.78%)
Aug 17, 2011	23.57	23.85	23.29	23.77	622,372	+0.38(+1.62%)
Aug 16, 2011	22.77	23.45	22.48	23.39	491,952	+0.50(+2.18%)
Aug 15, 2011	23.63	23.64	22.61	22.89	434,780	+0.03(+0.11%)
Aug 12, 2011	23.45	23.64	22.64	22.86	809,596	-0.54(-2.31%)
Aug 11, 2011	24.02	24.02	23.04	23.41	1,067,541	-0.12(-0.51%)
Aug 10, 2011	23.89	24.50	23.10	23.53	1,648,392	-0.05(-0.22%)
Aug 09, 2011	22.73	24.06	22.13	23.58	2,058,232	+1.49(+6.73%)
Aug 08, 2011	21.49	22.78	21.49	22.09	1,913,381	-1.01(-4.35%)
Aug 05, 2011	23.63	23.64	22.00	23.10	2,141,959	+1.16(+5.29%)
Aug 04, 2011	22.77	22.77	21.57	21.94	2,741,488	-0.92(-4.02%)
Aug 03, 2011	23.64	24.04	22.13	22.86	3,333,730	-1.01(-4.21%)
Aug 02, 2011	25.67	25.68	23.59	23.86	2,888,984	-1.63(-6.41%)
Aug 01, 2011	26.96	27.45	24.33	25.49	3,666,545	+0.63(+2.52%)
Jul 29, 2011	24.92	25.10	24.08	24.87	2,560,309	+0.46(+1.90%)
Jul 28, 2011	25.11	26.21	23.29	24.40	8,633,874	+0.46(+1.94%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Dunkin' Brands Group (NQ: DNKN )

Historical Prices

Popular Pages