Skip to main content
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 (%)
Feb 29, 2008 10.90 11.17 10.71 10.82 1,154,465 -0.24(-2.14%)
Feb 28, 2008 11.41 11.41 11.00 11.06 961,322 -0.42(-3.70%)
Feb 27, 2008 11.14 11.67 10.69 11.48 985,818 +0.26(+2.33%)
Feb 26, 2008 10.25 11.69 10.22 11.22 1,810,678 +0.60(+5.61%)
Feb 25, 2008 10.81 10.85 10.50 10.62 1,853,905 -0.23(-2.11%)
Feb 22, 2008 11.00 11.06 10.76 10.85 1,164,512 -0.11(-0.97%)
Feb 21, 2008 11.38 11.50 10.91 10.96 395,478 -0.32(-2.82%)
Feb 20, 2008 11.01 11.36 10.93 11.28 414,305 +0.26(+2.37%)
Feb 19, 2008 11.15 11.29 10.94 11.01 397,683 -0.03(-0.30%)
Feb 18, 2008 11.03 11.10 10.77 11.05 0 +0.00(+0.00%)
Feb 15, 2008 11.03 11.10 10.77 11.05 412,380 -0.08(-0.73%)
Feb 14, 2008 11.51 11.58 11.05 11.13 591,636 -0.37(-3.20%)
Feb 13, 2008 11.30 11.51 11.17 11.50 530,632 +0.33(+2.92%)
Feb 12, 2008 10.94 11.28 10.92 11.17 354,448 +0.26(+2.39%)
Feb 11, 2008 11.07 11.07 10.80 10.91 703,938 -0.20(-1.84%)
Feb 08, 2008 11.30 11.32 10.96 11.11 349,512 -0.24(-2.09%)
Feb 07, 2008 11.00 11.50 11.00 11.35 392,784 +0.33(+3.04%)
Feb 06, 2008 11.29 11.40 10.97 11.01 318,073 -0.21(-1.89%)
Feb 05, 2008 11.08 11.54 10.97 11.23 363,521 -0.06(-0.51%)
Feb 04, 2008 11.60 11.60 11.27 11.28 507,790 -0.33(-2.81%)
Feb 01, 2008 11.21 11.68 11.14 11.61 445,939 +0.50(+4.48%)
Jan 31, 2008 10.52 11.28 10.52 11.11 593,034 +0.43(+4.05%)
Jan 30, 2008 10.78 11.03 10.65 10.68 422,546 -0.20(-1.88%)
Jan 29, 2008 10.90 11.07 10.76 10.88 416,667 +0.03(+0.30%)
Jan 28, 2008 10.79 10.86 10.57 10.85 329,334 +0.03(+0.30%)
Jan 25, 2008 11.00 11.26 10.64 10.82 531,060 -0.01(-0.08%)
Jan 24, 2008 11.14 11.40 10.80 10.83 579,071 -0.28(-2.50%)
Jan 23, 2008 9.741 11.27 9.675 11.10 1,391,430 +1.17(+11.75%)
Jan 22, 2008 9.496 10.20 9.496 9.937 622,892 +0.03(+0.33%)
Jan 21, 2008 9.953 10.12 9.790 9.904 0 +0.00(+0.00%)
Jan 18, 2008 9.953 10.12 9.790 9.904 1,334,309 +0.00(+0.00%)
Jan 17, 2008 9.896 9.986 9.732 9.904 724,942 +0.00(+0.00%)
Jan 16, 2008 9.708 10.11 9.708 9.904 1,007,741 +0.21(+2.19%)
Jan 15, 2008 9.700 9.741 9.553 9.692 826,121 -0.16(-1.66%)
Jan 14, 2008 9.765 10.12 9.594 9.855 1,011,293 +0.17(+1.77%)
Jan 11, 2008 9.977 9.977 9.569 9.683 835,293 -0.38(-3.81%)
Jan 10, 2008 9.553 10.28 9.471 10.07 661,648 +0.42(+4.40%)
Jan 09, 2008 9.422 9.716 9.324 9.643 649,251 +0.18(+1.90%)
Jan 08, 2008 9.839 10.04 9.398 9.463 1,031,134 -0.35(-3.58%)
Jan 07, 2008 9.634 9.953 9.561 9.814 930,734 +0.24(+2.56%)
Jan 04, 2008 9.757 9.757 9.226 9.569 931,315 -0.30(-3.06%)
Jan 03, 2008 10.43 10.43 9.683 9.871 1,154,775 -0.58(-5.55%)
Jan 02, 2008 10.79 10.94 10.38 10.45 476,887 -0.35(-3.25%)
Jan 01, 2008 10.73 10.80 10.53 10.80 450,164 +0.00(+0.00%)
Dec 31, 2007 10.73 10.80 10.53 10.80 450,164 +0.06(+0.53%)
Dec 28, 2007 11.23 11.26 10.74 10.74 290,360 -0.50(-4.43%)
Dec 27, 2007 11.05 11.32 11.04 11.24 462,963 +0.24(+2.23%)
Dec 26, 2007 10.97 11.10 10.95 11.00 276,308 -0.07(-0.66%)
Dec 24, 2007 10.58 11.07 10.57 11.07 186,064 +0.42(+3.99%)
Dec 21, 2007 10.79 10.80 10.52 10.65 651,578 +0.03(+0.31%)
Dec 20, 2007 10.53 10.61 10.27 10.61 657,457 +0.20(+1.96%)
Dec 19, 2007 10.52 10.69 10.22 10.41 490,765 -0.16(-1.47%)
Dec 18, 2007 10.59 10.70 10.00 10.57 698,200 +0.08(+0.78%)
Dec 17, 2007 10.39 10.64 10.25 10.48 624,412 +0.06(+0.55%)
Dec 14, 2007 10.53 10.61 10.35 10.43 540,736 -0.28(-2.59%)
Dec 13, 2007 10.79 10.92 10.57 10.70 359,715 -0.20(-1.80%)
Dec 12, 2007 11.24 11.26 10.75 10.90 465,535 -0.08(-0.74%)
Dec 11, 2007 11.37 11.43 10.85 10.98 473,496 -0.32(-2.82%)
Dec 10, 2007 11.32 11.47 11.19 11.30 432,834 +0.09(+0.80%)
Dec 07, 2007 11.39 11.41 11.17 11.21 726,152 -0.05(-0.43%)
Dec 06, 2007 10.72 11.33 10.70 11.26 891,510 +0.44(+4.08%)
Dec 05, 2007 11.00 11.03 10.66 10.82 430,384 -0.05(-0.45%)
Dec 04, 2007 10.96 11.06 10.75 10.87 500,110 -0.21(-1.92%)
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.