Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Domino's Pizza Inc (NY: DPZ )

473.55 -8.11 (-1.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Dec 31, 2008 3.857 3.988 3.689 3.857 881,852 +0.02(+0.43%)
Dec 30, 2008 3.627 3.857 3.562 3.840 445,972 +0.24(+6.59%)
Dec 29, 2008 3.586 3.603 3.488 3.603 299,517 +0.02(+0.46%)
Dec 26, 2008 3.554 3.644 3.439 3.586 332,637 +0.06(+1.62%)
Dec 24, 2008 3.595 3.603 3.496 3.529 114,753 +0.02(+0.70%)
Dec 23, 2008 3.644 3.758 3.472 3.505 427,527 -0.09(-2.51%)
Dec 22, 2008 3.832 3.848 3.439 3.595 638,116 -0.16(-4.15%)
Dec 19, 2008 3.783 3.840 3.636 3.750 750,019 +0.13(+3.62%)
Dec 18, 2008 3.513 3.775 3.480 3.619 1,097,248 +0.11(+3.27%)
Dec 17, 2008 3.406 3.595 3.316 3.505 1,484,783 -0.03(-0.93%)
Dec 16, 2008 3.447 3.636 3.349 3.537 865,448 +0.17(+5.11%)
Dec 15, 2008 3.750 3.750 3.292 3.365 415,576 -0.34(-9.27%)
Dec 12, 2008 3.349 3.865 3.283 3.709 474,313 +0.29(+8.37%)
Dec 11, 2008 3.521 3.578 3.316 3.423 751,989 -0.05(-1.42%)
Dec 10, 2008 3.292 3.505 3.292 3.472 308,660 +0.23(+7.07%)
Dec 09, 2008 3.308 3.414 3.169 3.243 424,669 -0.10(-2.94%)
Dec 08, 2008 3.161 3.365 3.136 3.341 422,506 +0.25(+7.94%)
Dec 05, 2008 2.792 3.136 2.612 3.095 493,904 +0.25(+8.62%)
Dec 04, 2008 2.948 3.103 2.833 2.849 362,613 -0.14(-4.66%)
Dec 03, 2008 2.800 2.989 2.637 2.989 478,801 +0.19(+6.72%)
Dec 02, 2008 2.645 2.800 2.506 2.800 363,466 +0.20(+7.89%)
Dec 01, 2008 3.079 3.103 2.579 2.596 397,127 -0.56(-17.88%)
Nov 28, 2008 3.103 3.210 3.054 3.161 157,931 -0.02(-0.52%)
Nov 26, 2008 2.866 3.177 2.768 3.177 505,790 +0.28(+9.60%)
Nov 25, 2008 2.391 2.899 2.391 2.899 509,428 +0.53(+22.49%)
Nov 24, 2008 2.620 2.620 2.284 2.366 1,022,729 -0.11(-4.62%)
Nov 21, 2008 2.506 2.506 2.137 2.481 703,581 +0.16(+7.07%)
Nov 20, 2008 2.547 2.686 2.317 2.317 825,452 -0.21(-8.41%)
Nov 19, 2008 3.021 3.120 2.514 2.530 603,313 -0.60(-19.11%)
Nov 18, 2008 3.210 3.243 2.948 3.128 297,596 -0.07(-2.30%)
Nov 17, 2008 3.218 3.414 3.193 3.202 526,935 +0.03(+1.03%)
Nov 14, 2008 3.464 3.496 3.112 3.169 492,835 -0.35(-10.00%)
Nov 13, 2008 3.267 3.521 2.983 3.521 574,887 +0.28(+8.59%)
Nov 12, 2008 3.554 3.586 3.218 3.243 485,309 -0.36(-10.00%)
Nov 11, 2008 3.906 3.906 3.595 3.603 400,489 -0.33(-8.33%)
Nov 10, 2008 4.250 4.250 3.824 3.930 408,977 -0.20(-4.76%)
Nov 07, 2008 4.217 4.274 4.061 4.127 431,948 -0.04(-0.98%)
Nov 06, 2008 4.291 4.315 4.110 4.168 410,557 -0.16(-3.60%)
Nov 05, 2008 4.856 4.856 4.291 4.323 610,626 -0.52(-10.81%)
Nov 04, 2008 4.831 4.872 4.675 4.847 494,577 +0.10(+2.07%)
Nov 03, 2008 4.864 5.052 4.708 4.749 697,869 -0.12(-2.52%)
Oct 31, 2008 4.716 4.913 4.577 4.872 737,629 +0.26(+5.68%)
Oct 30, 2008 4.143 4.651 4.078 4.610 765,048 +0.59(+14.66%)
Oct 29, 2008 4.094 4.364 3.979 4.020 1,378,691 -0.05(-1.21%)
Oct 28, 2008 4.151 4.258 3.939 4.070 786,478 +0.00(+0.00%)
Oct 27, 2008 4.176 4.503 4.070 4.070 591,581 -0.23(-5.33%)
Oct 24, 2008 4.364 4.422 4.110 4.299 1,106,656 -0.29(-6.25%)
Oct 23, 2008 4.839 4.880 4.503 4.585 772,768 -0.20(-4.11%)
Oct 22, 2008 5.036 5.183 4.716 4.782 1,044,911 -0.12(-2.50%)
Oct 21, 2008 5.142 5.240 4.847 4.905 760,512 -0.34(-6.41%)
Oct 20, 2008 5.306 5.437 5.183 5.240 584,244 -0.02(-0.47%)
Oct 17, 2008 5.134 5.437 4.823 5.265 1,313,149 -0.05(-0.92%)
Oct 16, 2008 5.543 5.846 5.159 5.314 1,799,559 -0.19(-3.42%)
Oct 15, 2008 6.100 6.100 5.412 5.502 1,083,435 -0.60(-9.80%)
Oct 14, 2008 7.861 7.861 5.527 6.100 2,467,055 -2.09(-25.50%)
Oct 13, 2008 8.188 8.254 8.057 8.188 289,808 +0.38(+4.93%)
Oct 10, 2008 7.328 7.951 7.116 7.803 1,145,602 +0.11(+1.49%)
Oct 09, 2008 7.975 8.172 7.640 7.689 521,720 -0.31(-3.89%)
Oct 08, 2008 7.836 8.311 7.836 8.000 592,447 +0.02(+0.21%)
Oct 07, 2008 8.336 8.499 7.902 7.983 577,037 -0.31(-3.75%)
Oct 06, 2008 8.557 8.655 8.106 8.295 1,211,553 -0.49(-5.59%)
Oct 03, 2008 9.392 9.449 8.786 8.786 311,810 -0.48(-5.21%)
Oct 02, 2008 9.834 9.834 9.244 9.269 314,266 -0.53(-5.43%)
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.