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

Domino's Pizza Inc (NY: DPZ )

533.11 +11.70 (+2.24%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 17, 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 (%)
Jan 31, 2017 160.83 162.11 159.72 161.60 887,245 +0.56(+0.35%)
Jan 30, 2017 158.45 161.12 158.32 161.04 707,906 +1.77(+1.11%)
Jan 27, 2017 157.91 159.61 157.47 159.27 499,271 +1.00(+0.63%)
Jan 26, 2017 157.18 158.62 156.69 158.27 347,839 +0.34(+0.22%)
Jan 25, 2017 157.40 158.19 156.99 157.93 319,518 +0.98(+0.63%)
Jan 24, 2017 154.77 157.17 154.77 156.95 649,762 +2.29(+1.48%)
Jan 23, 2017 155.25 155.93 153.39 154.66 630,782 -0.77(-0.49%)
Jan 20, 2017 155.47 156.22 154.72 155.43 471,845 +1.69(+1.10%)
Jan 19, 2017 153.70 154.02 152.95 153.73 368,122 +0.44(+0.28%)
Jan 18, 2017 152.74 153.53 152.30 153.30 570,011 +0.59(+0.39%)
Jan 17, 2017 154.30 154.96 152.14 152.71 522,422 -2.06(-1.33%)
Jan 13, 2017 154.77 154.77 154.77 0 -1.11(-0.71%)
Jan 12, 2017 155.76 157.45 154.65 155.88 649,193 -0.56(-0.36%)
Jan 11, 2017 154.54 156.74 154.08 156.44 761,665 +2.41(+1.56%)
Jan 10, 2017 152.75 159.25 152.34 154.03 901,086 +1.71(+1.12%)
Jan 09, 2017 151.22 153.08 151.00 152.32 516,938 +0.94(+0.62%)
Jan 06, 2017 151.03 152.22 150.16 151.37 592,403 +0.67(+0.44%)
Jan 05, 2017 150.87 151.84 149.62 150.71 520,643 -0.20(-0.13%)
Jan 04, 2017 146.67 151.22 146.34 150.91 733,643 +4.29(+2.92%)
Jan 03, 2017 147.42 147.59 144.68 146.62 861,442 -0.81(-0.55%)
Dec 30, 2016 147.44 147.44 147.44 0 -2.89(-1.92%)
Dec 29, 2016 149.42 150.88 149.08 150.33 333,162 +1.03(+0.69%)
Dec 28, 2016 149.67 150.49 148.83 149.30 316,041 -0.67(-0.44%)
Dec 27, 2016 149.49 150.46 149.14 149.97 291,170 +0.37(+0.25%)
Dec 23, 2016 149.59 149.59 149.59 0 +0.22(+0.15%)
Dec 22, 2016 151.02 151.34 148.82 149.37 467,063 -1.20(-0.80%)
Dec 21, 2016 149.34 151.78 149.26 150.58 418,898 +1.42(+0.95%)
Dec 20, 2016 149.17 150.90 148.93 149.16 330,021 -0.12(-0.08%)
Dec 19, 2016 148.34 149.72 148.04 149.28 619,086 +1.10(+0.74%)
Dec 16, 2016 148.39 148.71 147.45 148.18 940,756 +0.24(+0.16%)
Dec 15, 2016 150.46 150.69 147.87 147.94 678,340 -2.05(-1.36%)
Dec 14, 2016 150.47 151.50 149.29 149.98 513,720 +0.12(+0.08%)
Dec 13, 2016 150.04 151.20 149.26 149.86 534,278 +0.34(+0.23%)
Dec 12, 2016 150.51 151.51 145.92 149.52 828,269 -1.57(-1.04%)
Dec 09, 2016 152.66 153.21 149.97 151.09 543,072 -0.89(-0.58%)
Dec 08, 2016 154.93 155.76 151.16 151.98 813,506 -2.95(-1.90%)
Dec 07, 2016 155.90 156.50 153.81 154.92 882,782 -1.27(-0.81%)
Dec 06, 2016 154.22 156.24 154.11 156.19 412,965 +2.59(+1.68%)
Dec 05, 2016 155.86 156.30 153.32 153.60 722,579 -1.58(-1.02%)
Dec 02, 2016 155.11 156.30 154.31 155.18 402,511 -0.65(-0.42%)
Dec 01, 2016 155.53 156.14 152.84 155.83 527,931 +0.61(+0.39%)
Nov 30, 2016 157.87 157.89 155.08 155.22 656,914 -2.61(-1.66%)
Nov 29, 2016 156.92 158.40 155.91 157.83 431,148 +0.77(+0.49%)
Nov 28, 2016 158.56 158.78 156.64 157.07 425,146 -2.05(-1.29%)
Nov 25, 2016 157.52 159.45 157.11 159.12 299,533 +1.57(+1.00%)
Nov 23, 2016 157.55 157.55 157.55 0 +1.93(+1.24%)
Nov 22, 2016 153.98 155.70 153.38 155.62 472,410 +1.86(+1.21%)
Nov 21, 2016 152.15 153.88 152.15 153.76 550,586 +1.99(+1.31%)
Nov 18, 2016 149.96 151.98 149.72 151.77 555,403 +2.53(+1.70%)
Nov 17, 2016 149.26 150.10 148.16 149.24 650,897 +0.00(+0.00%)
Nov 16, 2016 148.73 150.98 147.93 149.24 604,807 +0.21(+0.14%)
Nov 15, 2016 145.30 149.22 144.66 149.03 946,793 +3.85(+2.65%)
Nov 14, 2016 148.07 148.92 141.86 145.18 1,207,020 -2.26(-1.53%)
Nov 11, 2016 149.02 150.50 146.00 147.44 1,091,388 -1.38(-0.93%)
Nov 10, 2016 158.43 158.43 147.80 148.82 2,329,300 -8.54(-5.43%)
Nov 09, 2016 154.59 158.31 154.55 157.36 572,550 +1.36(+0.87%)
Nov 08, 2016 155.67 156.38 154.49 156.00 401,154 +0.63(+0.40%)
Nov 07, 2016 155.71 156.54 154.70 155.38 474,975 +1.34(+0.87%)
Nov 04, 2016 152.91 154.39 152.85 154.04 644,786 +0.55(+0.36%)
Nov 03, 2016 154.32 155.11 153.34 153.49 548,769 -1.00(-0.65%)
Nov 02, 2016 154.58 155.62 154.32 154.49 547,633 -0.29(-0.18%)
Nov 01, 2016 156.89 157.01 153.89 154.78 762,449 -1.55(-0.99%)
Oct 31, 2016 155.41 156.58 155.04 156.33 669,161 +1.22(+0.79%)
Oct 28, 2016 152.90 155.27 152.41 155.11 688,794 +1.83(+1.19%)
Oct 27, 2016 152.62 153.57 151.97 153.28 600,688 +1.05(+0.69%)
Oct 26, 2016 151.79 152.85 151.39 152.23 460,480 -0.08(-0.05%)
Oct 25, 2016 153.22 153.67 152.04 152.31 642,383 -1.51(-0.98%)
Oct 24, 2016 154.42 154.49 153.50 153.82 524,708 +0.16(+0.10%)
Oct 21, 2016 152.70 153.81 152.21 153.67 864,445 +0.89(+0.58%)
Oct 20, 2016 152.22 153.08 151.41 152.78 1,160,123 +0.35(+0.23%)
Oct 19, 2016 146.93 152.45 146.19 152.43 2,311,526 +5.15(+3.49%)
Oct 18, 2016 145.96 151.24 145.53 147.28 3,843,726 +6.87(+4.89%)
Oct 17, 2016 140.00 141.68 139.69 140.41 1,242,624 +0.82(+0.59%)
Oct 14, 2016 141.97 142.12 139.27 139.59 1,266,121 +0.75(+0.54%)
Oct 13, 2016 140.26 140.26 138.25 138.84 535,934 -1.78(-1.27%)
Oct 12, 2016 140.36 141.03 139.69 140.62 631,235 -0.13(-0.09%)
Oct 11, 2016 141.79 142.20 140.15 140.75 493,429 -0.75(-0.53%)
Oct 10, 2016 140.03 141.68 140.03 141.50 871,513 +2.17(+1.56%)
Oct 07, 2016 140.03 140.22 138.56 139.33 297,673 -0.27(-0.19%)
Oct 06, 2016 139.29 140.02 138.77 139.60 437,478 +0.15(+0.11%)
Oct 05, 2016 140.37 140.87 139.29 139.45 454,816 -0.46(-0.33%)
Oct 04, 2016 140.17 141.13 138.81 139.91 414,299 -0.10(-0.07%)
Oct 03, 2016 140.51 141.44 139.43 140.02 555,623 -0.25(-0.18%)
Sep 30, 2016 140.15 141.08 139.90 140.26 660,667 +0.09(+0.07%)
Sep 29, 2016 140.71 141.53 139.40 140.17 479,556 -0.95(-0.67%)
Sep 28, 2016 141.75 142.22 139.87 141.12 521,896 -0.78(-0.55%)
Sep 27, 2016 141.75 142.47 141.37 141.91 303,018 +0.13(+0.09%)
Sep 26, 2016 142.16 142.35 141.29 141.78 303,404 -0.71(-0.50%)
Sep 23, 2016 142.21 143.04 141.50 142.49 539,077 +0.17(+0.12%)
Sep 22, 2016 141.79 143.27 140.92 142.32 984,009 +1.36(+0.96%)
Sep 21, 2016 140.82 141.59 139.31 140.97 418,136 +0.62(+0.44%)
Sep 20, 2016 140.08 141.12 139.97 140.35 302,703 +0.40(+0.28%)
Sep 19, 2016 139.42 140.73 139.18 139.95 596,846 +1.37(+0.99%)
Sep 16, 2016 140.01 140.17 138.37 138.58 1,034,363 -1.63(-1.16%)
Sep 15, 2016 138.52 140.47 138.09 140.21 589,660 +1.38(+0.99%)
Sep 14, 2016 138.68 139.28 137.59 138.83 526,846 +0.59(+0.43%)
Sep 13, 2016 138.44 139.75 137.78 138.24 568,725 -0.16(-0.11%)
Sep 12, 2016 133.76 138.49 133.60 138.40 613,786 +3.76(+2.79%)
Sep 09, 2016 136.76 136.82 134.20 134.64 567,211 -2.87(-2.08%)
Sep 08, 2016 138.59 138.73 137.25 137.50 370,956 -1.14(-0.82%)
Sep 07, 2016 138.66 138.85 137.79 138.65 355,267 +0.28(+0.20%)
Sep 06, 2016 139.26 139.26 137.54 138.37 570,571 -0.76(-0.54%)
Sep 02, 2016 137.70 139.13 139.13 139.13 415,901 +1.83(+1.34%)
Sep 01, 2016 137.44 138.04 136.73 137.29 435,949 -0.52(-0.37%)
Aug 31, 2016 137.05 138.11 136.72 137.81 425,590 +0.13(+0.09%)
Aug 30, 2016 138.25 138.48 136.57 137.68 493,216 -0.52(-0.37%)
Aug 29, 2016 136.69 138.74 136.36 138.20 421,915 +1.51(+1.11%)
Aug 26, 2016 138.71 138.92 135.58 136.69 652,883 -1.74(-1.26%)
Aug 25, 2016 137.44 138.82 137.31 138.43 292,571 +0.39(+0.28%)
Aug 24, 2016 138.79 138.98 137.75 138.04 662,682 -0.61(-0.44%)
Aug 23, 2016 138.67 139.31 137.99 138.65 406,613 +0.38(+0.27%)
Aug 22, 2016 135.74 138.61 135.70 138.27 923,144 +2.57(+1.89%)
Aug 19, 2016 135.55 136.36 134.64 135.70 560,859 +0.14(+0.10%)
Aug 18, 2016 132.97 136.20 132.97 135.56 737,852 +2.36(+1.77%)
Aug 17, 2016 132.86 133.31 132.19 133.20 355,856 +0.55(+0.42%)
Aug 16, 2016 133.67 134.14 132.24 132.65 379,313 -1.09(-0.81%)
Aug 15, 2016 134.47 135.41 133.42 133.74 358,218 -0.90(-0.67%)
Aug 12, 2016 133.71 135.16 133.45 134.64 205,898 +0.10(+0.08%)
Aug 11, 2016 134.10 135.18 133.67 134.54 255,593 +0.94(+0.70%)
Aug 10, 2016 133.38 133.97 133.19 133.60 165,482 +0.07(+0.06%)
Aug 09, 2016 133.14 134.31 133.14 133.53 321,285 +0.20(+0.15%)
Aug 08, 2016 134.35 134.47 132.94 133.32 448,936 -1.36(-1.01%)
Aug 05, 2016 135.26 135.78 134.62 134.69 427,308 -0.29(-0.22%)
Aug 04, 2016 134.71 135.81 134.37 134.98 338,152 +0.31(+0.23%)
Aug 03, 2016 134.21 134.68 133.42 134.67 380,564 +0.66(+0.49%)
Aug 02, 2016 135.48 135.75 133.27 134.01 516,849 -1.91(-1.40%)
Aug 01, 2016 135.39 136.39 134.81 135.92 529,593 +0.20(+0.15%)
Jul 29, 2016 135.63 136.10 134.62 135.72 469,327 +0.05(+0.03%)
Jul 28, 2016 135.69 136.16 134.85 135.67 357,829 +0.02(+0.01%)
Jul 27, 2016 134.91 135.72 133.99 135.65 620,567 +1.01(+0.75%)
Jul 26, 2016 135.30 136.25 134.22 134.64 1,137,656 -1.44(-1.06%)
Jul 25, 2016 136.48 137.40 135.72 136.08 1,136,818 -1.00(-0.73%)
Jul 22, 2016 133.86 137.27 133.71 137.08 1,317,209 +3.80(+2.85%)
Jul 21, 2016 133.54 135.19 130.89 133.29 3,524,129 +7.16(+5.68%)
Jul 20, 2016 125.58 127.03 125.12 126.13 1,446,317 +1.23(+0.99%)
Jul 19, 2016 125.24 125.47 124.47 124.89 807,463 +0.00(+0.00%)
Jul 18, 2016 125.28 125.47 124.18 124.89 603,018 -0.14(-0.11%)
Jul 15, 2016 125.20 125.56 124.31 125.03 723,527 +0.06(+0.04%)
Jul 14, 2016 125.60 125.92 124.59 124.97 549,639 +0.20(+0.16%)
Jul 13, 2016 124.61 125.65 124.39 124.77 631,865 -0.21(-0.17%)
Jul 12, 2016 125.34 125.74 124.85 124.98 696,046 -0.32(-0.26%)
Jul 11, 2016 124.93 125.44 123.67 125.31 1,031,662 +0.82(+0.66%)
Jul 08, 2016 123.87 125.46 123.33 124.49 592,776 +1.15(+0.93%)
Jul 07, 2016 124.53 124.71 122.08 123.33 750,605 -1.03(-0.83%)
Jul 06, 2016 122.46 124.60 122.42 124.37 974,479 +0.97(+0.78%)
Jul 05, 2016 122.17 123.42 121.49 123.40 875,865 +1.23(+1.01%)
Jul 01, 2016 121.11 122.17 122.17 122.17 692,663 +1.12(+0.92%)
Jun 30, 2016 117.62 121.32 117.62 121.05 1,731,064 +4.15(+3.55%)
Jun 29, 2016 115.34 116.97 115.34 116.90 639,530 +2.17(+1.89%)
Jun 28, 2016 113.48 114.78 112.73 114.74 584,227 +2.26(+2.01%)
Jun 27, 2016 114.25 114.81 111.46 112.48 1,209,685 -2.66(-2.31%)
Jun 24, 2016 115.48 118.02 114.86 115.14 925,446 -2.10(-1.79%)
Jun 23, 2016 116.45 117.63 115.67 117.24 541,919 +1.78(+1.54%)
Jun 22, 2016 116.14 116.53 114.69 115.47 845,333 -1.85(-1.58%)
Jun 21, 2016 117.67 117.86 117.09 117.32 539,993 -0.15(-0.13%)
Jun 20, 2016 118.34 118.70 117.09 117.47 549,446 +0.18(+0.16%)
Jun 17, 2016 116.64 117.68 116.11 117.28 802,626 +0.31(+0.27%)
Jun 16, 2016 115.52 117.30 114.68 116.97 552,994 +0.53(+0.45%)
Jun 15, 2016 116.63 117.49 116.17 116.44 493,638 +0.02(+0.02%)
Jun 14, 2016 114.56 116.67 114.10 116.42 680,314 +1.45(+1.26%)
Jun 13, 2016 115.35 116.31 114.89 114.98 544,347 -1.00(-0.86%)
Jun 10, 2016 116.34 116.73 115.50 115.97 589,731 -1.13(-0.96%)
Jun 09, 2016 115.74 117.19 115.74 117.10 597,287 +1.00(+0.86%)
Jun 08, 2016 114.56 116.12 114.24 116.10 984,098 +1.44(+1.26%)
Jun 07, 2016 114.21 114.95 113.40 114.66 784,623 +0.42(+0.37%)
Jun 06, 2016 112.10 114.54 111.89 114.24 654,726 +1.97(+1.76%)
Jun 03, 2016 113.05 113.05 111.36 112.26 598,820 -0.95(-0.84%)
Jun 02, 2016 111.25 113.22 110.96 113.22 756,149 +1.70(+1.52%)
Jun 01, 2016 110.78 111.95 110.55 111.52 1,206,754 +0.48(+0.43%)
May 31, 2016 112.51 113.10 110.77 111.04 3,386,058 -1.19(-1.06%)
May 27, 2016 113.38 112.23 112.23 112.23 649,359 -0.75(-0.67%)
May 26, 2016 111.42 113.15 111.26 112.99 1,086,757 +1.57(+1.41%)
May 25, 2016 113.35 113.44 111.25 111.42 1,015,181 -1.13(-1.00%)
May 24, 2016 112.01 113.25 111.91 112.55 1,430,321 +0.59(+0.53%)
May 23, 2016 112.99 113.28 111.89 111.96 1,235,547 -1.08(-0.96%)
May 20, 2016 111.53 113.13 111.53 113.04 845,210 +2.06(+1.85%)
May 19, 2016 110.22 112.04 110.18 110.98 585,650 -0.28(-0.26%)
May 18, 2016 110.88 112.45 109.15 111.27 874,591 +0.05(+0.05%)
May 17, 2016 112.48 112.81 110.78 111.22 647,431 -1.93(-1.70%)
May 16, 2016 112.31 113.38 111.50 113.14 867,353 +1.12(+1.00%)
May 13, 2016 111.18 113.61 111.09 112.02 1,114,457 +0.45(+0.40%)
May 12, 2016 110.60 112.07 110.32 111.57 631,187 +1.50(+1.36%)
May 11, 2016 112.01 112.11 109.63 110.08 626,606 -2.20(-1.96%)
May 10, 2016 111.84 112.50 110.70 112.27 707,843 +0.65(+0.58%)
May 09, 2016 109.52 112.38 109.52 111.62 675,355 +2.02(+1.84%)
May 06, 2016 109.58 110.45 108.03 109.60 720,643 -0.57(-0.52%)
May 05, 2016 109.41 110.64 108.14 110.17 1,160,851 +0.84(+0.76%)
May 04, 2016 108.11 110.00 107.39 109.33 937,633 +0.42(+0.39%)
May 03, 2016 110.18 110.27 108.47 108.91 1,223,342 -1.66(-1.50%)
May 02, 2016 111.08 111.75 109.42 110.57 1,479,598 -0.47(-0.42%)
Apr 29, 2016 111.20 111.61 109.33 111.04 1,627,956 +0.38(+0.34%)
Apr 28, 2016 111.18 114.72 110.31 110.66 4,953,507 -12.09(-9.85%)
Apr 27, 2016 122.95 123.57 120.91 122.75 1,343,792 -0.17(-0.14%)
Apr 26, 2016 123.09 123.78 122.16 122.92 856,358 +0.13(+0.11%)
Apr 25, 2016 121.70 123.21 121.67 122.79 788,112 +1.16(+0.95%)
Apr 22, 2016 124.32 125.08 121.01 121.63 1,606,618 -5.04(-3.98%)
Apr 21, 2016 128.94 129.04 126.63 126.67 599,124 -1.94(-1.51%)
Apr 20, 2016 126.76 129.34 126.57 128.61 845,808 +2.29(+1.81%)
Apr 19, 2016 127.22 127.50 125.66 126.33 363,555 -1.04(-0.81%)
Apr 18, 2016 126.88 127.72 126.49 127.36 293,710 +0.03(+0.02%)
Apr 15, 2016 126.23 127.36 125.57 127.34 399,013 +1.24(+0.98%)
Apr 14, 2016 126.35 126.71 125.27 126.10 440,075 +0.12(+0.10%)
Apr 13, 2016 125.77 126.46 125.13 125.98 563,655 +0.37(+0.29%)
Apr 12, 2016 125.35 125.93 124.29 125.61 641,221 -0.46(-0.36%)
Apr 11, 2016 126.71 128.07 125.96 126.07 692,339 +0.17(+0.14%)
Apr 08, 2016 125.85 126.50 124.64 125.89 609,513 +0.73(+0.58%)
Apr 07, 2016 124.26 126.41 124.26 125.17 916,156 +0.29(+0.24%)
Apr 06, 2016 121.88 125.00 121.64 124.87 1,049,744 +3.32(+2.74%)
Apr 05, 2016 121.23 122.43 120.52 121.55 678,829 -0.95(-0.78%)
Apr 04, 2016 122.95 123.45 121.90 122.50 634,649 -0.10(-0.08%)
Apr 01, 2016 120.79 123.18 120.55 122.61 736,906 +1.48(+1.22%)
Mar 31, 2016 120.18 121.41 119.23 121.13 964,010 +0.82(+0.68%)
Mar 30, 2016 120.13 120.65 119.42 120.31 776,147 +0.81(+0.68%)
Mar 29, 2016 118.73 119.56 118.21 119.50 701,583 +0.86(+0.73%)
Mar 28, 2016 118.85 119.54 118.07 118.64 506,409 +0.38(+0.32%)
Mar 24, 2016 119.28 118.26 118.26 118.26 752,777 -1.27(-1.06%)
Mar 23, 2016 120.39 120.80 119.42 119.53 683,226 -0.56(-0.47%)
Mar 22, 2016 120.87 121.24 119.69 120.09 636,144 -0.40(-0.34%)
Mar 21, 2016 120.34 120.94 120.25 120.49 804,716 +0.33(+0.27%)
Mar 18, 2016 120.27 121.34 119.56 120.16 1,230,032 -0.42(-0.35%)
Mar 17, 2016 120.83 121.25 120.28 120.58 417,089 -0.53(-0.44%)
Mar 16, 2016 120.16 121.52 119.98 121.12 566,367 +0.60(+0.50%)
Mar 15, 2016 120.90 121.84 120.49 120.52 655,338 -1.33(-1.09%)
Mar 14, 2016 121.25 122.03 120.49 121.85 765,800 +0.85(+0.71%)
Mar 11, 2016 122.71 122.91 120.81 121.00 1,058,668 -0.84(-0.69%)
Mar 10, 2016 123.27 124.09 120.44 121.83 806,710 -0.70(-0.58%)
Mar 09, 2016 123.25 124.88 122.15 122.54 917,955 -0.42(-0.34%)
Mar 08, 2016 121.95 124.56 121.88 122.96 874,059 +0.20(+0.16%)
Mar 07, 2016 121.33 123.25 120.75 122.76 1,085,831 +0.94(+0.77%)
Mar 04, 2016 121.74 122.70 120.90 121.81 1,624,690 +0.14(+0.11%)
Mar 03, 2016 121.05 122.04 119.54 121.68 1,211,051 -0.20(-0.16%)
Mar 02, 2016 122.18 122.21 120.72 121.88 1,215,027 -1.00(-0.81%)
Mar 01, 2016 122.52 123.63 120.59 122.88 1,686,896 +1.02(+0.83%)
Feb 29, 2016 122.36 124.05 119.99 121.86 1,953,812 -1.24(-1.00%)
Feb 26, 2016 121.85 123.91 121.38 123.10 2,217,937 +1.36(+1.12%)
Feb 25, 2016 116.24 122.67 114.02 121.73 5,125,480 +14.01(+13.00%)
Feb 24, 2016 107.17 109.00 106.12 107.73 2,515,965 -0.01(-0.01%)
Feb 23, 2016 105.46 108.13 105.37 107.74 1,468,201 +2.32(+2.20%)
Feb 22, 2016 104.61 106.12 103.89 105.42 889,221 +2.03(+1.97%)
Feb 19, 2016 102.62 103.72 101.58 103.39 1,708,188 +0.76(+0.74%)
Feb 18, 2016 103.27 104.22 102.41 102.63 949,798 -0.83(-0.81%)
Feb 17, 2016 102.17 104.91 102.17 103.46 995,441 +1.71(+1.68%)
Feb 16, 2016 101.28 102.12 100.37 101.75 652,372 +1.45(+1.44%)
Feb 12, 2016 98.78 100.30 100.30 100.30 720,763 +2.38(+2.43%)
Feb 11, 2016 96.59 98.50 95.44 97.92 1,003,345 -0.09(-0.09%)
Feb 10, 2016 97.96 99.97 97.75 98.01 782,036 +1.26(+1.31%)
Feb 09, 2016 98.19 99.67 95.35 96.75 1,430,414 -2.33(-2.35%)
Feb 08, 2016 99.84 99.86 97.40 99.07 1,184,626 -2.02(-2.00%)
Feb 05, 2016 104.42 104.86 100.75 101.10 1,015,363 -3.33(-3.18%)
Feb 04, 2016 104.03 104.69 103.05 104.42 668,170 +0.18(+0.18%)
Feb 03, 2016 104.53 104.89 102.76 104.24 873,256 +0.05(+0.04%)
Feb 02, 2016 104.23 104.58 103.28 104.19 672,895 -0.55(-0.53%)
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.