DNKN

Historical Stock Prices

$41.85
*  
0.13
0.31%
Get DNKN Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading DNKN now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 41.99 42.19 41.81 41.85 544,056
12/23/2014 42 42.32 41.78 41.98 1,481,005
12/22/2014 41.75 42.2 41.55 41.99 2,360,478
12/19/2014 42.65 43.13 41.58 41.67 4,740,117
12/18/2014 42.65 43.35 41.85 43.05 14,087,920
12/17/2014 45.26 46.25 45.18 46.22 724,202
12/16/2014 46.18 46.35 45.11 45.14 850,886
12/15/2014 47.03 47.13 46.09 46.42 814,666
12/12/2014 46 46.94 45.55 46.755 1,170,361
12/11/2014 46.39 46.92 46.27 46.29 1,396,940
12/10/2014 46.7 47.39 46.09 46.09 778,690
12/09/2014 46.63 47.3 46.6 46.99 972,244
12/08/2014 47.93 48.12 47 47.04 975,468
12/05/2014 47.71 48.12 47.08 47.94 740,285
12/04/2014 47.93 48.12 47.47 47.62 805,189
12/03/2014 47.69 48.04 47.51 47.94 672,149
12/02/2014 48.57 48.63 47.77 47.84 1,260,819
12/01/2014 48.44 48.87 48.37 48.45 1,017,734
11/28/2014 47.53 48.65 47.28 48.35 545,120
11/26/2014 47.54 47.73 47.28 47.41 462,319
11/25/2014 48.18 48.66 47.51 47.54 909,512
11/24/2014 47.34 48.188 47.34 48 1,300,010
11/21/2014 47.57 47.75 47.35 47.39 856,430
11/20/2014 46.72 47.48 46.58 47.29 651,582
11/19/2014 47.02 47.72 46.87 47.03 917,001
11/18/2014 47.67 47.87 47.03 47.03 1,067,804
11/17/2014 47.84 47.904 47.29 47.58 760,781
11/14/2014 48.43 48.64 47.68 47.9 1,028,963
11/13/2014 48.25 49 48.2 48.52 1,144,506
11/12/2014 47 48.11 46.7 48.09 902,010
11/11/2014 47.4 47.87 47.171 47.34 640,399
11/10/2014 46.94 47.5 46.902 47.29 1,167,416
11/07/2014 46.9 47.19 46.48 47.04 677,057
11/06/2014 46.23 47.08 46.05 47.05 765,477
11/05/2014 46.55 46.89 46.03 46.14 937,761
11/04/2014 45.38 46.39 45.25 46.33 758,048
11/03/2014 45.56 45.768 45.08 45.54 1,135,930
10/31/2014 46.35 46.43 45.362 45.48 1,380,850
10/30/2014 45.62 46.14 45.46 45.93 626,128
10/29/2014 46.28 46.31 45.23 45.75 864,487
10/28/2014 45.57 46.42 45.11 46.38 1,150,995
10/27/2014 45.01 45.65 44.92 45.5 1,327,755
10/24/2014 44 45.83 44 45.11 1,832,888
10/23/2014 44.2 45.39 43.65 44 4,996,577
10/22/2014 46.53 47.163 46.51 46.79 1,345,302
10/21/2014 46.81 46.92 46.2805 46.55 949,871
10/20/2014 45.01 46.83 45.01 46.76 1,096,065
10/17/2014 45.18 45.4678 45.05 45.24 951,348
10/16/2014 44.47 45.135 43.94 44.73 1,740,862
10/15/2014 44.73 45.29 43.96 45.02 931,641
10/14/2014 44.8 45.73 44.52 45.11 917,503
10/13/2014 44.87 45.25 44.23 44.51 848,256
10/10/2014 45.08 45.86 44.75 45.02 1,234,210
10/09/2014 44.75 45.33 44.64 45.08 1,564,569
10/08/2014 43.79 44.77 43.79 44.73 861,168
10/07/2014 44.16 44.45 43.7 43.78 1,358,464
10/06/2014 44.58 45.08 44.435 44.96 947,299
10/03/2014 43.95 44.61 43.92 44.485 860,158
10/02/2014 44.4 44.556 43.6 43.7 1,370,760
10/01/2014 44.68 44.86 44.35 44.46 845,439
09/30/2014 45.26 45.37 44.8 44.82 869,487
09/29/2014 44.4 45.32 44.3218 45.14 1,027,031
09/26/2014 44.19 45.2 44.1 44.57 1,167,528
09/25/2014 44.36 44.59 44.09 44.12 997,266
09/24/2014 43.72 44.5 43.65 44.48 1,357,203
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?