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

Domino's Pizza Inc (NY: DPZ )

486.53 +4.48 (+0.93%)
Streaming Delayed Price Updated: 11:00 AM EDT, Apr 18, 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, 2009 7.066 6.862 6.862 6.862 206,273 -0.22(-3.12%)
Dec 30, 2009 7.124 7.140 6.960 7.083 293,230 -0.04(-0.57%)
Dec 29, 2009 6.976 7.124 6.944 7.124 346,524 +0.13(+1.87%)
Dec 28, 2009 7.107 7.116 6.894 6.993 283,562 -0.04(-0.58%)
Dec 24, 2009 6.985 7.107 6.985 7.034 176,343 +0.08(+1.18%)
Dec 23, 2009 6.747 6.993 6.690 6.952 897,821 +0.30(+4.56%)
Dec 22, 2009 6.608 6.698 6.575 6.649 375,115 +0.03(+0.50%)
Dec 21, 2009 6.346 6.632 6.329 6.616 479,370 +0.29(+4.53%)
Dec 18, 2009 6.338 6.387 6.239 6.329 867,701 +0.03(+0.52%)
Dec 17, 2009 6.379 6.477 6.297 6.297 465,445 -0.22(-3.39%)
Dec 16, 2009 6.485 6.559 6.272 6.518 603,975 +0.11(+1.66%)
Dec 15, 2009 6.379 6.477 6.231 6.411 1,092,057 +0.14(+2.22%)
Dec 14, 2009 6.297 6.305 6.207 6.272 362,256 -0.02(-0.39%)
Dec 11, 2009 6.305 6.362 6.223 6.297 173,717 +0.02(+0.39%)
Dec 10, 2009 6.346 6.379 6.215 6.272 200,614 -0.07(-1.03%)
Dec 09, 2009 6.354 6.362 6.215 6.338 235,046 +0.00(+0.00%)
Dec 08, 2009 6.297 6.370 6.215 6.338 247,577 +0.02(+0.39%)
Dec 07, 2009 6.387 6.387 6.280 6.313 268,308 -0.07(-1.03%)
Dec 04, 2009 6.280 6.403 6.239 6.379 309,087 +0.17(+2.77%)
Dec 03, 2009 6.370 6.387 6.198 6.207 276,203 -0.17(-2.70%)
Dec 02, 2009 6.362 6.469 6.329 6.379 368,925 +0.03(+0.52%)
Dec 01, 2009 6.452 6.501 6.305 6.346 239,815 -0.10(-1.52%)
Nov 30, 2009 6.485 6.485 6.305 6.444 478,084 -0.07(-1.01%)
Nov 27, 2009 6.420 6.632 6.420 6.510 187,509 -0.11(-1.61%)
Nov 25, 2009 6.542 6.632 6.444 6.616 464,521 +0.07(+1.13%)
Nov 24, 2009 6.403 6.608 6.362 6.542 465,269 +0.12(+1.91%)
Nov 23, 2009 6.280 6.436 6.194 6.420 794,266 +0.18(+2.89%)
Nov 20, 2009 6.108 6.256 6.100 6.239 299,630 +0.11(+1.74%)
Nov 19, 2009 6.272 6.272 6.117 6.133 380,059 -0.19(-2.98%)
Nov 18, 2009 6.411 6.436 6.271 6.321 249,706 -0.11(-1.66%)
Nov 17, 2009 6.567 6.567 6.387 6.428 347,954 -0.14(-2.12%)
Nov 16, 2009 6.444 6.661 6.403 6.567 482,922 +0.19(+2.95%)
Nov 13, 2009 6.362 6.485 6.239 6.379 276,365 +0.00(+0.00%)
Nov 12, 2009 6.510 6.518 6.338 6.379 548,431 -0.14(-2.14%)
Nov 11, 2009 6.198 6.542 6.198 6.518 1,099,549 +0.38(+6.28%)
Nov 10, 2009 6.043 6.166 6.035 6.133 226,435 +0.04(+0.67%)
Nov 09, 2009 6.133 6.198 6.035 6.092 390,642 -0.02(-0.27%)
Nov 06, 2009 6.231 6.231 6.043 6.108 231,404 -0.07(-1.19%)
Nov 05, 2009 6.117 6.248 6.100 6.182 243,263 +0.11(+1.89%)
Nov 04, 2009 6.182 6.248 6.067 6.067 292,182 -0.09(-1.46%)
Nov 03, 2009 5.928 6.215 5.895 6.158 528,343 +0.18(+3.01%)
Nov 02, 2009 6.067 6.166 5.805 5.977 503,383 -0.03(-0.54%)
Oct 30, 2009 6.125 6.190 6.002 6.010 591,997 -0.14(-2.26%)
Oct 29, 2009 6.133 6.252 6.067 6.149 504,749 +0.09(+1.49%)
Oct 28, 2009 6.329 6.395 6.059 6.059 499,108 -0.31(-4.88%)
Oct 27, 2009 6.460 6.542 6.297 6.370 686,631 -0.10(-1.52%)
Oct 26, 2009 6.510 6.559 6.395 6.469 710,628 +0.00(+0.00%)
Oct 23, 2009 6.526 6.534 6.460 6.469 761,133 -0.16(-2.47%)
Oct 22, 2009 6.591 6.682 6.510 6.632 622,489 +0.05(+0.75%)
Oct 21, 2009 6.837 6.952 6.526 6.583 1,191,236 -0.27(-3.94%)
Oct 20, 2009 6.866 6.894 6.837 6.854 629,669 -0.12(-1.76%)
Oct 19, 2009 7.034 7.050 6.952 6.976 515,178 -0.02(-0.23%)
Oct 16, 2009 6.878 7.001 6.870 6.993 519,805 +0.08(+1.18%)
Oct 15, 2009 6.845 7.001 6.837 6.911 598,778 +0.02(+0.24%)
Oct 14, 2009 7.132 7.140 6.796 6.894 1,640,614 -0.01(-0.12%)
Oct 13, 2009 7.263 7.468 6.862 6.903 4,381,555 -0.77(-10.03%)
Oct 12, 2009 7.459 7.681 7.345 7.672 1,366,845 +0.38(+5.28%)
Oct 09, 2009 7.058 7.320 6.919 7.287 940,259 +0.25(+3.49%)
Oct 08, 2009 6.821 7.083 6.821 7.042 741,552 +0.31(+4.62%)
Oct 07, 2009 6.804 6.878 6.690 6.731 339,452 -0.10(-1.44%)
Oct 06, 2009 6.944 7.001 6.690 6.829 623,880 -0.11(-1.53%)
Oct 05, 2009 6.894 7.066 6.837 6.935 289,709 +0.05(+0.71%)
Oct 02, 2009 7.034 7.115 6.878 6.886 335,496 -0.23(-3.22%)
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.