Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Domino's Pizza Inc
(NY:
DPZ
)
533.64
+1.48 (+0.28%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 26, 2010
10.26
10.44
10.20
10.20
1,103,248
+0.05(+0.48%)
Feb 25, 2010
10.07
10.21
9.929
10.15
817,212
-0.01(-0.08%)
Feb 24, 2010
9.970
10.21
9.888
10.16
711,726
+0.24(+2.47%)
Feb 23, 2010
10.04
10.09
9.880
9.913
788,955
-0.15(-1.46%)
Feb 22, 2010
10.17
10.19
10.00
10.06
700,127
+0.03(+0.33%)
Feb 19, 2010
9.962
10.21
9.962
10.03
1,044,717
+0.02(+0.24%)
Feb 18, 2010
10.04
10.09
9.864
10.00
1,085,051
-0.03(-0.32%)
Feb 17, 2010
9.709
10.04
9.693
10.04
981,127
+0.38(+3.89%)
Feb 16, 2010
9.488
9.676
9.448
9.660
674,095
+0.24(+2.60%)
Feb 12, 2010
9.309
9.415
9.415
9.415
888,000
+0.05(+0.52%)
Feb 11, 2010
9.113
9.382
9.031
9.366
751,293
+0.25(+2.78%)
Feb 10, 2010
9.105
9.186
8.900
9.113
687,436
+0.02(+0.18%)
Feb 09, 2010
8.778
9.145
8.770
9.096
937,089
+0.40(+4.60%)
Feb 08, 2010
8.688
8.868
8.623
8.696
696,556
+0.02(+0.28%)
Feb 05, 2010
8.696
8.851
8.476
8.672
879,029
-0.07(-0.75%)
Feb 04, 2010
8.990
9.039
8.631
8.737
1,304,592
-0.31(-3.43%)
Feb 03, 2010
9.072
9.145
9.007
9.047
777,582
-0.03(-0.36%)
Feb 02, 2010
9.284
9.317
8.949
9.080
1,465,400
-0.32(-3.39%)
Feb 01, 2010
9.292
9.407
9.203
9.399
945,250
+0.17(+1.86%)
Jan 29, 2010
9.137
9.317
9.113
9.227
1,037,768
+0.15(+1.62%)
Jan 28, 2010
9.186
9.247
8.933
9.080
533,793
-0.04(-0.45%)
Jan 27, 2010
9.023
9.170
8.900
9.121
569,586
+0.14(+1.55%)
Jan 26, 2010
9.129
9.145
8.900
8.982
901,016
-0.18(-1.96%)
Jan 25, 2010
9.309
9.472
9.113
9.162
970,423
+0.12(+1.36%)
Jan 22, 2010
8.998
9.080
8.843
9.039
895,436
+0.03(+0.36%)
Jan 21, 2010
9.137
9.178
8.982
9.007
1,320,871
-0.11(-1.16%)
Jan 20, 2010
9.301
9.301
9.064
9.113
1,909,721
-0.21(-2.28%)
Jan 19, 2010
9.292
9.554
9.235
9.325
2,458,948
+0.07(+0.79%)
Jan 15, 2010
9.227
9.252
9.252
9.252
2,238,431
+0.02(+0.18%)
Jan 14, 2010
8.819
9.448
8.737
9.235
6,227,778
+0.84(+10.02%)
Jan 13, 2010
8.288
8.402
8.157
8.394
1,697,433
+0.29(+3.63%)
Jan 12, 2010
7.953
8.492
7.912
8.100
2,665,514
+0.39(+5.08%)
Jan 11, 2010
7.692
7.716
7.512
7.708
805,191
+0.06(+0.75%)
Jan 08, 2010
7.594
7.651
7.447
7.651
467,360
+0.00(+0.00%)
Jan 07, 2010
7.406
7.667
7.374
7.651
717,467
+0.29(+4.00%)
Jan 06, 2010
7.169
7.406
7.153
7.357
1,081,254
+0.20(+2.85%)
Jan 05, 2010
7.063
7.161
6.949
7.153
586,921
+0.07(+0.92%)
Jan 04, 2010
6.965
7.088
6.867
7.088
491,353
+0.24(+3.58%)
Dec 31, 2009
7.047
6.843
6.843
6.843
206,844
-0.22(-3.12%)
Dec 30, 2009
7.104
7.120
6.941
7.063
294,043
-0.04(-0.57%)
Dec 29, 2009
6.957
7.104
6.924
7.104
347,484
+0.13(+1.87%)
Dec 28, 2009
7.088
7.096
6.875
6.973
284,348
-0.04(-0.58%)
Dec 24, 2009
6.965
7.088
6.965
7.014
176,832
+0.08(+1.18%)
Dec 23, 2009
6.728
6.973
6.671
6.933
900,310
+0.30(+4.56%)
Dec 22, 2009
6.590
6.679
6.557
6.630
376,155
+0.03(+0.50%)
Dec 21, 2009
6.328
6.614
6.312
6.598
480,699
+0.29(+4.53%)
Dec 18, 2009
6.320
6.369
6.222
6.312
870,106
+0.03(+0.52%)
Dec 17, 2009
6.361
6.459
6.279
6.279
466,735
-0.22(-3.39%)
Dec 16, 2009
6.467
6.541
6.255
6.500
605,650
+0.11(+1.66%)
Dec 15, 2009
6.361
6.459
6.214
6.394
1,095,084
+0.14(+2.22%)
Dec 14, 2009
6.279
6.287
6.189
6.255
363,260
-0.02(-0.39%)
Dec 11, 2009
6.287
6.345
6.206
6.279
174,199
+0.02(+0.39%)
Dec 10, 2009
6.328
6.361
6.198
6.255
201,171
-0.07(-1.03%)
Dec 09, 2009
6.336
6.345
6.198
6.320
235,697
+0.00(+0.00%)
Dec 08, 2009
6.279
6.353
6.198
6.320
248,264
+0.02(+0.39%)
Dec 07, 2009
6.369
6.369
6.263
6.296
269,052
-0.07(-1.03%)
Dec 04, 2009
6.263
6.385
6.222
6.361
309,943
+0.17(+2.77%)
Dec 03, 2009
6.353
6.369
6.181
6.189
276,968
-0.17(-2.70%)
Dec 02, 2009
6.345
6.451
6.312
6.361
369,948
+0.03(+0.52%)
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
.