Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Domino's Pizza Inc (NY: DPZ )

525.81 -1.43 (-0.27%)
Streaming Delayed Price Updated: 9:42 AM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 6.132 6.206 6.034 6.116 625,536 +0.01(+0.13%)
Jun 29, 2009 6.165 6.263 5.985 6.108 434,635 -0.09(-1.45%)
Jun 26, 2009 6.010 6.214 5.904 6.198 883,554 +0.20(+3.27%)
Jun 25, 2009 5.872 6.083 5.847 6.002 448,673 +0.08(+1.38%)
Jun 24, 2009 6.010 6.132 5.879 5.920 351,110 -0.12(-2.03%)
Jun 23, 2009 6.108 6.214 5.989 6.043 325,203 -0.04(-0.67%)
Jun 22, 2009 6.091 6.149 5.863 6.083 513,575 -0.09(-1.46%)
Jun 19, 2009 6.532 6.581 6.043 6.173 1,162,335 -0.25(-3.94%)
Jun 18, 2009 6.361 6.500 6.247 6.426 362,044 +0.15(+2.34%)
Jun 17, 2009 6.377 6.492 6.124 6.279 1,275,524 -0.07(-1.03%)
Jun 16, 2009 6.394 6.492 6.263 6.345 462,645 +0.04(+0.65%)
Jun 15, 2009 6.475 6.524 6.157 6.304 523,520 -0.14(-2.15%)
Jun 12, 2009 6.394 6.557 6.230 6.443 620,376 +0.02(+0.25%)
Jun 11, 2009 6.728 6.728 6.418 6.426 770,934 -0.30(-4.49%)
Jun 10, 2009 6.998 7.014 6.622 6.728 402,835 -0.23(-3.29%)
Jun 09, 2009 6.900 7.080 6.851 6.957 355,770 +0.11(+1.55%)
Jun 08, 2009 6.947 6.965 6.810 6.851 798,757 -0.42(-5.73%)
Jun 05, 2009 7.471 7.635 7.243 7.267 334,259 -0.16(-2.09%)
Jun 04, 2009 7.439 7.504 7.226 7.422 224,460 +0.03(+0.44%)
Jun 03, 2009 7.471 7.561 7.276 7.390 367,949 -0.20(-2.69%)
Jun 02, 2009 7.872 7.872 7.431 7.594 493,574 -0.30(-3.83%)
Jun 01, 2009 7.512 8.125 7.398 7.896 695,451 +0.50(+6.73%)
May 29, 2009 7.210 7.431 7.022 7.398 626,286 +0.22(+3.07%)
May 28, 2009 7.243 7.267 6.818 7.178 602,729 +0.03(+0.46%)
May 27, 2009 7.243 7.512 7.112 7.145 583,194 -0.10(-1.35%)
May 26, 2009 6.655 7.300 6.639 7.243 733,100 +0.49(+7.26%)
May 22, 2009 6.916 6.965 6.655 6.753 351,312 -0.11(-1.55%)
May 21, 2009 7.063 7.210 6.696 6.859 551,814 -0.25(-3.56%)
May 20, 2009 7.324 7.553 7.088 7.112 836,640 -0.14(-1.91%)
May 19, 2009 7.120 7.349 7.071 7.251 696,202 +0.16(+2.30%)
May 18, 2009 6.720 7.088 6.630 7.088 400,551 +0.51(+7.69%)
May 15, 2009 6.606 6.728 6.451 6.581 639,031 -0.07(-0.98%)
May 14, 2009 6.679 6.794 6.557 6.647 804,649 +0.00(+0.00%)
May 13, 2009 6.998 6.998 6.549 6.647 879,642 -0.45(-6.33%)
May 12, 2009 7.333 7.333 6.965 7.096 652,752 -0.20(-2.80%)
May 11, 2009 7.357 7.390 7.145 7.300 811,671 -0.21(-2.83%)
May 08, 2009 7.047 7.529 6.818 7.512 1,140,672 +0.76(+11.25%)
May 07, 2009 7.324 7.390 6.728 6.753 1,060,425 -0.47(-6.55%)
May 06, 2009 7.553 7.561 6.982 7.226 1,000,347 -0.23(-3.07%)
May 05, 2009 7.553 7.627 7.324 7.455 660,890 -0.14(-1.83%)
May 04, 2009 7.586 7.643 7.496 7.594 1,710,813 -0.16(-2.00%)
May 01, 2009 7.545 7.814 7.194 7.749 1,642,378 +0.04(+0.53%)
Apr 30, 2009 7.839 8.223 7.553 7.708 2,294,993 +0.19(+2.50%)
Apr 29, 2009 7.088 7.627 7.022 7.520 1,730,821 +0.48(+6.84%)
Apr 28, 2009 6.875 7.218 6.794 7.039 697,437 +0.11(+1.53%)
Apr 27, 2009 6.671 7.390 6.655 6.933 1,360,579 +0.09(+1.31%)
Apr 24, 2009 6.524 6.916 6.451 6.843 1,645,014 +0.38(+5.81%)
Apr 23, 2009 6.181 6.508 5.985 6.467 1,267,587 +0.42(+6.88%)
Apr 22, 2009 5.789 6.549 5.749 6.051 1,774,933 +0.18(+3.06%)
Apr 21, 2009 5.389 5.887 5.340 5.871 1,231,249 +0.44(+8.12%)
Apr 20, 2009 5.634 5.675 5.234 5.430 529,808 -0.33(-5.67%)
Apr 17, 2009 5.912 5.961 5.683 5.757 516,543 -0.16(-2.76%)
Apr 16, 2009 5.830 5.985 5.700 5.920 583,040 +0.12(+2.11%)
Apr 15, 2009 5.830 5.847 5.642 5.798 654,920 -0.07(-1.11%)
Apr 14, 2009 5.945 6.002 5.798 5.863 484,291 -0.15(-2.45%)
Apr 13, 2009 6.010 6.043 5.749 6.010 726,594 -0.02(-0.27%)
Apr 09, 2009 5.732 6.140 5.675 6.026 1,858,467 +0.42(+7.42%)
Apr 08, 2009 5.463 5.626 5.430 5.610 1,283,234 +0.16(+3.00%)
Apr 07, 2009 5.512 5.651 5.308 5.446 396,504 -0.07(-1.19%)
Apr 06, 2009 5.691 5.708 5.430 5.512 780,787 -0.23(-3.98%)
Apr 03, 2009 5.528 5.740 5.422 5.740 1,043,584 +0.22(+3.99%)
Apr 02, 2009 5.308 5.847 5.308 5.520 1,978,100 +0.28(+5.30%)
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.