DOMINO'S PIZZA, Inc. (NY: DPZ)
76.11 USD  +2.72 (+3.71%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2010 12.56 12.78 12.49 12.49 900,862 +0.06(+0.48%)
Feb 25, 2010 12.33 12.50 12.16 12.43 667,298 -0.01(-0.08%)
Feb 24, 2010 12.21 12.50 12.11 12.44 581,163 +0.30(+2.47%)
Feb 23, 2010 12.30 12.36 12.10 12.14 644,225 -0.18(-1.46%)
Feb 22, 2010 12.46 12.48 12.25 12.32 571,692 +0.04(+0.33%)
Feb 19, 2010 12.20 12.50 12.20 12.28 853,068 +0.03(+0.24%)
Feb 18, 2010 12.30 12.36 12.08 12.25 886,003 -0.04(-0.33%)
Feb 17, 2010 11.89 12.29 11.87 12.29 801,144 +0.46(+3.89%)
Feb 16, 2010 11.62 11.85 11.57 11.83 550,435 +0.30(+2.60%)
Feb 12, 2010 11.53 11.53 11.53 0 +0.06(+0.52%)
Feb 11, 2010 11.16 11.49 11.06 11.47 613,472 +0.31(+2.78%)
Feb 10, 2010 11.15 11.25 10.90 11.16 561,329 +0.02(+0.18%)
Feb 09, 2010 10.75 11.20 10.74 11.14 765,184 +0.49(+4.60%)
Feb 08, 2010 10.64 10.86 10.56 10.65 568,776 +0.03(+0.28%)
Feb 05, 2010 10.65 10.84 10.38 10.62 717,775 -0.08(-0.75%)
Feb 04, 2010 11.01 11.07 10.57 10.70 1,065,270 -0.38(-3.43%)
Feb 03, 2010 11.11 11.20 11.03 11.08 634,938 -0.04(-0.36%)
Feb 02, 2010 11.37 11.41 10.96 11.12 1,196,579 -0.39(-3.39%)
Feb 01, 2010 11.38 11.52 11.27 11.51 771,848 +0.21(+1.86%)
Jan 29, 2010 11.19 11.41 11.16 11.30 847,394 +0.18(+1.62%)
Jan 28, 2010 11.25 11.32 10.94 11.12 435,871 -0.05(-0.45%)
Jan 27, 2010 11.05 11.23 10.90 11.17 465,098 +0.17(+1.55%)
Jan 26, 2010 11.18 11.20 10.90 11.00 735,729 -0.22(-1.96%)
Jan 25, 2010 11.40 11.60 11.16 11.22 792,403 +0.15(+1.36%)
Jan 22, 2010 11.02 11.12 10.83 11.07 731,172 +0.04(+0.36%)
Jan 21, 2010 11.19 11.24 11.00 11.03 1,078,563 -0.13(-1.16%)
Jan 20, 2010 11.39 11.39 11.10 11.16 1,559,391 -0.26(-2.28%)
Jan 19, 2010 11.38 11.70 11.31 11.42 2,007,864 +0.09(+0.79%)
Jan 15, 2010 11.33 11.33 11.33 0 +0.02(+0.18%)
Jan 14, 2010 10.80 11.57 10.70 11.31 5,085,318 +1.03(+10.02%)
Jan 13, 2010 10.15 10.29 9.990 10.28 1,386,046 +0.36(+3.63%)
Jan 12, 2010 9.740 10.40 9.690 9.920 2,176,537 +0.48(+5.08%)
Jan 11, 2010 9.420 9.450 9.200 9.440 657,482 +0.07(+0.75%)
Jan 08, 2010 9.300 9.370 9.120 9.370 381,625 +0.00(+0.00%)
Jan 07, 2010 9.070 9.390 9.030 9.370 585,851 +0.36(+4.00%)
Jan 06, 2010 8.780 9.070 8.760 9.010 882,903 +0.25(+2.85%)
Jan 05, 2010 8.650 8.770 8.510 8.760 479,253 +0.08(+0.92%)
Jan 04, 2010 8.530 8.680 8.410 8.680 401,217 +0.30(+3.58%)
Dec 31, 2009 8.380 8.380 8.380 0 -0.27(-3.12%)
Dec 30, 2009 8.700 8.720 8.500 8.650 240,102 -0.05(-0.57%)
Dec 29, 2009 8.520 8.700 8.480 8.700 283,740 +0.16(+1.87%)
Dec 28, 2009 8.680 8.690 8.420 8.540 232,186 -0.05(-0.58%)
Dec 24, 2009 8.530 8.680 8.530 8.590 144,393 +0.10(+1.18%)
Dec 23, 2009 8.240 8.540 8.170 8.490 735,152 +0.37(+4.56%)
Dec 22, 2009 8.070 8.180 8.030 8.120 307,151 +0.04(+0.50%)
Dec 21, 2009 7.750 8.100 7.730 8.080 392,517 +0.35(+4.53%)
Dec 18, 2009 7.740 7.800 7.620 7.730 710,489 +0.04(+0.52%)
Dec 17, 2009 7.790 7.910 7.690 7.690 381,115 -0.27(-3.39%)
Dec 16, 2009 7.920 8.010 7.660 7.960 494,546 +0.13(+1.66%)
Dec 15, 2009 7.790 7.910 7.610 7.830 894,196 +0.17(+2.22%)
Dec 14, 2009 7.690 7.700 7.580 7.660 296,622 -0.03(-0.39%)
Dec 11, 2009 7.700 7.770 7.600 7.690 142,243 +0.03(+0.39%)
Dec 10, 2009 7.750 7.790 7.590 7.660 164,267 -0.08(-1.03%)
Dec 09, 2009 7.760 7.770 7.590 7.740 192,460 +0.00(+0.00%)
Dec 08, 2009 7.690 7.780 7.590 7.740 202,721 +0.03(+0.39%)
Dec 07, 2009 7.800 7.800 7.670 7.710 219,696 -0.08(-1.03%)
Dec 04, 2009 7.670 7.820 7.620 7.790 253,086 +0.21(+2.77%)
Dec 03, 2009 7.780 7.800 7.570 7.580 226,160 -0.21(-2.70%)
Dec 02, 2009 7.770 7.900 7.730 7.790 302,083 +0.04(+0.52%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here