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

Domino's Pizza Inc (NY: DPZ )

521.41 -5.83 (-1.11%)
Official Closing Price Updated: 7:00 PM 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 (%)
Sep 30, 2009 7.185 7.348 6.940 7.218 478,879 +0.05(+0.68%)
Sep 29, 2009 7.161 7.348 7.161 7.169 234,652 +0.01(+0.11%)
Sep 28, 2009 7.193 7.373 7.079 7.161 602,652 +0.03(+0.46%)
Sep 25, 2009 7.103 7.169 7.022 7.128 134,204 +0.00(+0.00%)
Sep 24, 2009 7.128 7.267 7.038 7.128 249,501 -0.06(-0.80%)
Sep 23, 2009 7.340 7.356 7.095 7.185 322,549 -0.16(-2.11%)
Sep 22, 2009 7.471 7.471 7.267 7.340 313,320 -0.10(-1.32%)
Sep 21, 2009 7.267 7.552 7.063 7.438 408,428 +0.16(+2.24%)
Sep 18, 2009 7.348 7.389 7.267 7.275 403,982 -0.07(-1.00%)
Sep 17, 2009 7.495 7.503 7.234 7.348 324,754 -0.13(-1.75%)
Sep 16, 2009 7.552 7.675 7.373 7.479 558,412 +0.19(+2.57%)
Sep 15, 2009 6.916 7.291 6.842 7.291 740,990 +0.64(+9.57%)
Sep 14, 2009 6.516 6.679 6.450 6.654 194,884 +0.12(+1.87%)
Sep 11, 2009 6.622 6.671 6.450 6.532 312,735 -0.12(-1.84%)
Sep 10, 2009 6.622 6.695 6.532 6.654 214,859 +0.04(+0.62%)
Sep 09, 2009 6.605 6.703 6.548 6.613 234,116 +0.02(+0.37%)
Sep 08, 2009 6.662 6.736 6.532 6.589 218,491 +0.00(+0.00%)
Sep 04, 2009 6.548 6.638 6.409 6.589 305,159 +0.05(+0.75%)
Sep 03, 2009 6.352 6.556 6.205 6.540 308,430 +0.20(+3.22%)
Sep 02, 2009 6.360 6.532 6.279 6.336 232,541 -0.07(-1.02%)
Sep 01, 2009 6.597 6.695 6.377 6.401 427,866 -0.20(-3.09%)
Aug 31, 2009 6.744 6.760 6.589 6.605 271,589 -0.16(-2.41%)
Aug 28, 2009 6.834 6.850 6.613 6.769 363,674 +0.02(+0.24%)
Aug 27, 2009 6.613 6.924 6.573 6.752 859,054 +0.15(+2.22%)
Aug 26, 2009 6.262 6.622 6.156 6.605 644,162 +0.31(+4.93%)
Aug 25, 2009 6.320 6.393 6.238 6.295 361,444 -0.01(-0.13%)
Aug 24, 2009 6.409 6.458 6.262 6.303 208,577 -0.08(-1.28%)
Aug 21, 2009 6.426 6.507 6.336 6.385 313,178 +0.03(+0.51%)
Aug 20, 2009 6.295 6.418 6.254 6.352 202,774 +0.10(+1.57%)
Aug 19, 2009 6.124 6.262 6.017 6.254 457,584 +0.06(+0.92%)
Aug 18, 2009 6.066 6.303 6.001 6.197 394,033 +0.14(+2.29%)
Aug 17, 2009 6.050 6.156 5.919 6.058 444,064 -0.16(-2.50%)
Aug 14, 2009 6.385 6.385 6.124 6.213 543,293 -0.12(-1.93%)
Aug 13, 2009 6.295 6.426 6.181 6.336 601,725 +0.02(+0.39%)
Aug 12, 2009 6.377 6.442 6.246 6.311 465,965 -0.08(-1.28%)
Aug 11, 2009 6.695 6.703 6.393 6.393 302,426 -0.30(-4.51%)
Aug 10, 2009 6.573 6.777 6.540 6.695 205,460 +0.10(+1.49%)
Aug 07, 2009 6.720 6.720 6.556 6.597 258,364 +0.00(+0.00%)
Aug 06, 2009 6.744 6.777 6.556 6.597 345,705 -0.14(-2.06%)
Aug 05, 2009 6.720 6.769 6.687 6.736 494,879 +0.00(+0.00%)
Aug 04, 2009 6.711 6.777 6.695 6.736 263,069 -0.04(-0.60%)
Aug 03, 2009 6.777 6.777 6.630 6.777 404,432 +0.07(+0.97%)
Jul 31, 2009 6.728 6.818 6.711 6.711 465,474 -0.07(-0.96%)
Jul 30, 2009 6.752 7.120 6.662 6.777 637,258 +0.13(+1.97%)
Jul 29, 2009 6.703 6.703 6.540 6.646 387,861 -0.08(-1.21%)
Jul 28, 2009 6.777 6.809 6.613 6.728 393,022 -0.07(-0.96%)
Jul 27, 2009 6.777 6.834 6.671 6.793 553,390 +0.01(+0.12%)
Jul 24, 2009 6.744 6.793 6.703 6.785 458 -0.02(-0.24%)
Jul 23, 2009 6.891 6.973 6.703 6.801 1,314,895 -0.09(-1.30%)
Jul 22, 2009 6.834 7.022 5.993 6.891 2,830,967 +0.06(+0.84%)
Jul 21, 2009 6.662 6.850 6.556 6.834 612,465 +0.23(+3.46%)
Jul 20, 2009 6.458 6.638 6.377 6.605 513,583 +0.15(+2.28%)
Jul 17, 2009 6.516 6.589 6.442 6.458 266,873 -0.05(-0.75%)
Jul 16, 2009 6.638 6.671 6.344 6.507 466,984 -0.19(-2.80%)
Jul 15, 2009 6.695 6.818 6.548 6.695 419,765 +0.02(+0.37%)
Jul 14, 2009 6.377 6.818 6.254 6.671 709,225 +0.29(+4.61%)
Jul 13, 2009 6.254 6.401 6.246 6.377 281,604 +0.15(+2.36%)
Jul 10, 2009 6.091 6.328 5.960 6.230 288,636 +0.12(+2.01%)
Jul 09, 2009 6.254 6.336 5.952 6.107 799,569 -0.12(-1.97%)
Jul 08, 2009 6.124 6.434 6.066 6.230 548,211 +0.09(+1.46%)
Jul 07, 2009 6.181 6.254 6.099 6.140 457,075 -0.07(-1.05%)
Jul 06, 2009 6.205 6.279 6.124 6.205 327,927 -0.04(-0.65%)
Jul 02, 2009 6.303 6.328 6.197 6.246 647,595 -0.25(-3.89%)
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.