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

Domino's Pizza Inc (NY: DPZ )

499.07 +4.30 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2010 11.32 11.42 11.15 11.17 980,705 -0.18(-1.59%)
Mar 30, 2010 11.37 11.46 11.24 11.35 1,324,875 +0.07(+0.58%)
Mar 29, 2010 11.33 11.46 11.18 11.28 712,956 -0.01(-0.07%)
Mar 26, 2010 11.48 11.50 11.22 11.29 564,998 -0.15(-1.29%)
Mar 25, 2010 11.38 11.55 11.33 11.44 1,583,729 +0.11(+1.01%)
Mar 24, 2010 11.30 11.34 11.19 11.32 809,828 -0.06(-0.50%)
Mar 23, 2010 11.43 11.43 11.19 11.38 811,124 -0.02(-0.14%)
Mar 22, 2010 10.96 11.45 10.93 11.40 1,380,896 +0.47(+4.27%)
Mar 19, 2010 11.10 11.22 10.88 10.93 1,501,451 -0.17(-1.55%)
Mar 18, 2010 11.49 11.49 10.89 11.10 2,363,041 -0.52(-4.44%)
Mar 17, 2010 11.55 11.67 11.49 11.62 1,117,457 +0.09(+0.78%)
Mar 16, 2010 11.29 11.53 11.18 11.53 1,242,480 +0.25(+2.25%)
Mar 15, 2010 11.32 11.33 11.25 11.28 920,360 -0.11(-0.94%)
Mar 12, 2010 11.37 11.41 11.18 11.38 839,469 +0.13(+1.16%)
Mar 11, 2010 11.14 11.40 11.05 11.25 1,692,650 +0.14(+1.25%)
Mar 10, 2010 11.46 11.46 11.08 11.11 2,730,711 -0.51(-4.37%)
Mar 09, 2010 11.31 11.68 11.19 11.62 2,597,531 +0.33(+2.90%)
Mar 08, 2010 11.44 11.50 11.28 11.29 1,814,017 -0.08(-0.72%)
Mar 05, 2010 11.22 11.46 11.11 11.37 1,388,181 +0.16(+1.39%)
Mar 04, 2010 11.51 11.51 10.94 11.22 3,642,686 -0.29(-2.56%)
Mar 03, 2010 11.07 11.57 11.00 11.51 4,379,118 +0.55(+5.00%)
Mar 02, 2010 10.78 10.97 10.46 10.96 4,431,765 +0.53(+5.10%)
Mar 01, 2010 10.33 10.51 10.24 10.43 2,329,862 +0.20(+2.00%)
Feb 26, 2010 10.28 10.46 10.23 10.23 1,100,198 +0.05(+0.48%)
Feb 25, 2010 10.10 10.24 9.957 10.18 814,953 -0.01(-0.08%)
Feb 24, 2010 9.998 10.24 9.916 10.19 709,758 +0.25(+2.47%)
Feb 23, 2010 10.07 10.12 9.908 9.940 786,774 -0.15(-1.46%)
Feb 22, 2010 10.20 10.22 10.03 10.09 698,192 +0.03(+0.33%)
Feb 19, 2010 9.990 10.24 9.990 10.06 1,041,829 +0.02(+0.25%)
Feb 18, 2010 10.07 10.12 9.891 10.03 1,082,051 -0.03(-0.33%)
Feb 17, 2010 9.736 10.06 9.719 10.06 978,415 +0.38(+3.89%)
Feb 16, 2010 9.515 9.703 9.474 9.687 672,231 +0.25(+2.60%)
Feb 12, 2010 9.335 9.441 9.441 9.441 885,545 +0.05(+0.52%)
Feb 11, 2010 9.138 9.408 9.056 9.392 749,217 +0.25(+2.78%)
Feb 10, 2010 9.130 9.212 8.925 9.138 685,536 +0.02(+0.18%)
Feb 09, 2010 8.802 9.171 8.794 9.122 934,498 +0.40(+4.60%)
Feb 08, 2010 8.712 8.892 8.647 8.720 694,631 +0.02(+0.28%)
Feb 05, 2010 8.720 8.876 8.499 8.696 876,599 -0.07(-0.75%)
Feb 04, 2010 9.015 9.064 8.655 8.761 1,300,985 -0.31(-3.43%)
Feb 03, 2010 9.097 9.171 9.032 9.072 775,432 -0.03(-0.36%)
Feb 02, 2010 9.310 9.343 8.974 9.105 1,461,350 -0.32(-3.39%)
Feb 01, 2010 9.318 9.433 9.228 9.425 942,637 +0.17(+1.86%)
Jan 29, 2010 9.163 9.343 9.138 9.253 1,034,899 +0.15(+1.62%)
Jan 28, 2010 9.212 9.273 8.958 9.105 532,317 -0.04(-0.45%)
Jan 27, 2010 9.048 9.195 8.925 9.146 568,011 +0.14(+1.55%)
Jan 26, 2010 9.154 9.171 8.925 9.007 898,526 -0.18(-1.96%)
Jan 25, 2010 9.335 9.498 9.138 9.187 967,740 +0.12(+1.35%)
Jan 22, 2010 9.023 9.105 8.868 9.064 892,960 +0.03(+0.36%)
Jan 21, 2010 9.163 9.204 9.007 9.032 1,317,220 -0.11(-1.16%)
Jan 20, 2010 9.326 9.326 9.089 9.138 1,904,442 -0.21(-2.28%)
Jan 19, 2010 9.318 9.580 9.261 9.351 2,452,150 +0.07(+0.79%)
Jan 15, 2010 9.253 9.277 9.277 9.277 2,232,243 +0.02(+0.18%)
Jan 14, 2010 8.843 9.474 8.761 9.261 6,210,563 +0.84(+10.02%)
Jan 13, 2010 8.311 8.426 8.180 8.417 1,692,741 +0.29(+3.63%)
Jan 12, 2010 7.975 8.516 7.934 8.123 2,658,146 +0.39(+5.08%)
Jan 11, 2010 7.713 7.738 7.533 7.730 802,965 +0.06(+0.75%)
Jan 08, 2010 7.615 7.672 7.468 7.672 466,068 +0.00(+0.00%)
Jan 07, 2010 7.427 7.689 7.394 7.672 715,484 +0.29(+4.00%)
Jan 06, 2010 7.189 7.427 7.173 7.378 1,078,265 +0.20(+2.85%)
Jan 05, 2010 7.083 7.181 6.968 7.173 585,298 +0.07(+0.92%)
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.