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
)
513.55
-0.14 (-0.03%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 29, 2009
7.231
7.452
7.042
7.419
624,498
+0.22(+3.07%)
May 28, 2009
7.264
7.288
6.838
7.198
601,007
+0.03(+0.46%)
May 27, 2009
7.264
7.534
7.133
7.165
581,529
-0.10(-1.35%)
May 26, 2009
6.674
7.321
6.658
7.264
731,006
+0.49(+7.26%)
May 22, 2009
6.936
6.985
6.674
6.772
350,309
-0.11(-1.55%)
May 21, 2009
7.083
7.231
6.715
6.879
550,238
-0.25(-3.56%)
May 20, 2009
7.345
7.575
7.108
7.133
834,251
-0.14(-1.91%)
May 19, 2009
7.141
7.370
7.092
7.272
694,214
+0.16(+2.30%)
May 18, 2009
6.739
7.108
6.649
7.108
399,407
+0.51(+7.69%)
May 15, 2009
6.625
6.748
6.469
6.600
637,206
-0.07(-0.98%)
May 14, 2009
6.699
6.813
6.576
6.666
802,351
+0.00(+0.00%)
May 13, 2009
7.018
7.018
6.568
6.666
877,130
-0.45(-6.33%)
May 12, 2009
7.354
7.354
6.985
7.116
650,888
-0.20(-2.80%)
May 11, 2009
7.378
7.411
7.165
7.321
809,353
-0.21(-2.83%)
May 08, 2009
7.067
7.550
6.838
7.534
1,137,415
+0.76(+11.25%)
May 07, 2009
7.345
7.411
6.748
6.772
1,057,397
-0.47(-6.55%)
May 06, 2009
7.575
7.583
7.002
7.247
997,490
-0.23(-3.07%)
May 05, 2009
7.575
7.648
7.345
7.476
659,003
-0.14(-1.83%)
May 04, 2009
7.608
7.665
7.517
7.616
1,705,928
-0.16(-2.00%)
May 01, 2009
7.567
7.837
7.214
7.771
1,637,688
+0.04(+0.53%)
Apr 30, 2009
7.861
8.246
7.575
7.730
2,288,439
+0.19(+2.50%)
Apr 29, 2009
7.108
7.648
7.042
7.542
1,725,878
+0.48(+6.84%)
Apr 28, 2009
6.895
7.239
6.813
7.059
695,445
+0.11(+1.53%)
Apr 27, 2009
6.690
7.411
6.674
6.952
1,356,694
+0.09(+1.31%)
Apr 24, 2009
6.543
6.936
6.469
6.862
1,640,316
+0.38(+5.81%)
Apr 23, 2009
6.199
6.527
6.002
6.486
1,263,967
+0.42(+6.88%)
Apr 22, 2009
5.806
6.568
5.765
6.068
1,769,864
+0.18(+3.06%)
Apr 21, 2009
5.405
5.904
5.356
5.888
1,227,733
+0.44(+8.12%)
Apr 20, 2009
5.650
5.691
5.249
5.446
528,295
-0.33(-5.67%)
Apr 17, 2009
5.929
5.978
5.700
5.773
515,068
-0.16(-2.76%)
Apr 16, 2009
5.847
6.002
5.716
5.937
581,375
+0.12(+2.11%)
Apr 15, 2009
5.847
5.863
5.659
5.814
653,050
-0.07(-1.11%)
Apr 14, 2009
5.962
6.019
5.814
5.880
482,908
-0.15(-2.45%)
Apr 13, 2009
6.027
6.060
5.765
6.027
724,519
-0.02(-0.27%)
Apr 09, 2009
5.749
6.158
5.691
6.043
1,853,159
+0.42(+7.42%)
Apr 08, 2009
5.478
5.642
5.446
5.626
1,279,569
+0.16(+3.00%)
Apr 07, 2009
5.528
5.667
5.323
5.462
395,371
-0.07(-1.19%)
Apr 06, 2009
5.708
5.724
5.446
5.528
778,557
-0.23(-3.98%)
Apr 03, 2009
5.544
5.757
5.437
5.757
1,040,604
+0.22(+3.99%)
Apr 02, 2009
5.323
5.863
5.323
5.536
1,972,451
+0.28(+5.30%)
Apr 01, 2009
5.233
5.413
5.233
5.257
629,955
-0.11(-1.98%)
Mar 31, 2009
5.429
5.547
5.315
5.364
426,085
-0.07(-1.36%)
Mar 30, 2009
5.347
5.560
5.323
5.437
380,791
-0.34(-5.82%)
Mar 26, 2009
5.626
5.970
5.626
5.773
1,470,799
+0.22(+3.98%)
Mar 25, 2009
5.577
5.699
5.282
5.552
460,589
+0.11(+1.95%)
Mar 24, 2009
5.429
5.683
5.315
5.446
664,383
-0.06(-1.04%)
Mar 23, 2009
5.437
5.519
5.405
5.503
942,044
+0.22(+4.19%)
Mar 20, 2009
5.462
5.462
5.233
5.282
567,726
-0.08(-1.53%)
Mar 19, 2009
5.552
5.552
5.315
5.364
831,967
-0.06(-1.06%)
Mar 18, 2009
5.216
5.462
5.069
5.421
763,841
+0.20(+3.92%)
Mar 17, 2009
4.995
5.233
4.995
5.216
325,533
+0.11(+2.25%)
Mar 16, 2009
5.298
5.405
5.077
5.102
426,317
-0.16(-2.96%)
Mar 13, 2009
5.298
5.331
5.102
5.257
0
+0.11(+2.23%)
Mar 12, 2009
5.036
5.151
4.938
5.143
811,403
+0.07(+1.29%)
Mar 11, 2009
5.053
5.151
4.930
5.077
646,707
+0.07(+1.47%)
Mar 10, 2009
4.831
5.069
4.791
5.003
634,749
+0.31(+6.63%)
Mar 09, 2009
4.774
4.922
4.594
4.692
705,055
-0.12(-2.55%)
Mar 06, 2009
4.807
4.946
4.692
4.815
0
+0.07(+1.38%)
Mar 05, 2009
4.913
4.946
4.717
4.750
745,954
-0.52(-9.94%)
Mar 04, 2009
5.184
5.396
5.134
5.274
569,451
-0.21(-3.88%)
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
.