| DOMINO'S PIZZA, Inc. Add to My Watchlist | (NYSE: DPZ) |
| DOMINO'S PIZZA | 11.14 | +0.49 (+4.60%) | 765,184 |
| Historical Data for DPZ |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 10.75 | 11.20 | 10.74 | 765,184 | 11.14 | +0.49 +4.60% |
| 02/08/10 | 10.64 | 10.86 | 10.56 | 568,776 | 10.65 | +0.03 +0.28% |
| 02/05/10 | 10.65 | 10.84 | 10.38 | 716,675 | 10.62 | -0.08 -0.75% |
| 02/04/10 | 11.01 | 11.07 | 10.57 | 1,065,270 | 10.70 | -0.38 -3.43% |
| 02/03/10 | 11.11 | 11.20 | 11.03 | 634,938 | 11.08 | -0.04 -0.36% |
| 02/02/10 | 11.37 | 11.41 | 10.96 | 1,196,579 | 11.12 | -0.39 -3.39% |
| 02/01/10 | 11.38 | 11.52 | 11.27 | 771,848 | 11.51 | +0.21 +1.86% |
| 01/29/10 | 11.19 | 11.41 | 11.16 | 847,394 | 11.30 | +0.18 +1.62% |
| 01/28/10 | 11.25 | 11.32 | 10.94 | 435,871 | 11.12 | -0.05 -0.45% |
| 01/27/10 | 11.05 | 11.23 | 10.90 | 465,098 | 11.17 | +0.17 +1.55% |
| 01/26/10 | 11.18 | 11.20 | 10.90 | 735,729 | 11.00 | -0.22 -1.96% |
| 01/25/10 | 11.40 | 11.60 | 11.16 | 792,403 | 11.22 | +0.15 +1.36% |
| 01/22/10 | 11.02 | 11.12 | 10.83 | 731,172 | 11.07 | +0.04 +0.36% |
| 01/21/10 | 11.19 | 11.24 | 11.00 | 1,078,463 | 11.03 | -0.13 -1.16% |
| 01/20/10 | 11.39 | 11.39 | 11.10 | 1,559,391 | 11.16 | -0.26 -2.28% |
| 01/19/10 | 11.38 | 11.70 | 11.31 | 2,007,864 | 11.42 | +0.09 +0.79% |
| 01/18/10 | 11.33 | 11.33 | 11.33 | 0 | 11.33 | 0.00 0.00% |
| 01/15/10 | 11.30 | 11.40 | 11.07 | 1,827,765 | 11.33 | +0.02 +0.18% |
| 01/14/10 | 10.80 | 11.57 | 10.70 | 5,085,318 | 11.31 | +1.03 +10.02% |
| 01/13/10 | 10.15 | 10.29 | 9.99 | 1,386,046 | 10.28 | +0.36 +3.63% |
| 01/12/10 | 9.74 | 10.40 | 9.69 | 2,176,537 | 9.92 | +0.48 +5.08% |
| 01/11/10 | 9.42 | 9.45 | 9.20 | 657,482 | 9.44 | +0.07 +0.75% |
| 01/08/10 | 9.30 | 9.37 | 9.12 | 381,625 | 9.37 | 0.00 0.00% |
| 01/07/10 | 9.07 | 9.39 | 9.03 | 585,851 | 9.37 | +0.36 +4.00% |
| 01/06/10 | 8.78 | 9.07 | 8.76 | 882,903 | 9.01 | +0.25 +2.85% |
| 01/05/10 | 8.65 | 8.77 | 8.51 | 479,253 | 8.76 | +0.08 +0.92% |
| 01/04/10 | 8.53 | 8.68 | 8.41 | 401,217 | 8.68 | +0.30 +3.58% |
| 01/01/10 | 8.38 | 8.38 | 8.38 | 0 | 8.38 | 0.00 0.00% |
| 12/31/09 | 8.63 | 8.69 | 8.36 | 168,899 | 8.38 | -0.27 -3.12% |
| 12/30/09 | 8.70 | 8.72 | 8.50 | 240,102 | 8.65 | -0.05 -0.57% |
| 12/29/09 | 8.52 | 8.70 | 8.48 | 283,740 | 8.70 | +0.16 +1.87% |
| 12/28/09 | 8.68 | 8.69 | 8.42 | 232,186 | 8.54 | -0.05 -0.58% |
| 12/25/09 | 8.53 | 8.68 | 8.53 | 144,393 | 8.59 | 0.00 0.00% |
| 12/24/09 | 8.53 | 8.68 | 8.53 | 144,393 | 8.59 | +0.10 +1.18% |
| 12/23/09 | 8.24 | 8.54 | 8.17 | 735,152 | 8.49 | +0.37 +4.56% |
| 12/22/09 | 8.07 | 8.18 | 8.03 | 307,151 | 8.12 | +0.04 +0.50% |
| 12/21/09 | 7.75 | 8.10 | 7.73 | 392,517 | 8.08 | +0.35 +4.53% |
| 12/18/09 | 7.74 | 7.80 | 7.62 | 710,489 | 7.73 | +0.04 +0.52% |
| 12/17/09 | 7.79 | 7.91 | 7.69 | 381,115 | 7.69 | -0.27 -3.39% |
| 12/16/09 | 7.92 | 8.01 | 7.66 | 494,546 | 7.96 | +0.13 +1.66% |
| 12/15/09 | 7.79 | 7.91 | 7.61 | 894,196 | 7.83 | +0.17 +2.22% |
| 12/14/09 | 7.69 | 7.70 | 7.58 | 296,622 | 7.66 | -0.03 -0.39% |
| 12/11/09 | 7.70 | 7.77 | 7.60 | 142,243 | 7.69 | +0.03 +0.39% |
| 12/10/09 | 7.75 | 7.79 | 7.59 | 164,267 | 7.66 | -0.08 -1.03% |
| 12/09/09 | 7.76 | 7.77 | 7.59 | 192,460 | 7.74 | 0.00 0.00% |
| 12/08/09 | 7.69 | 7.78 | 7.59 | 202,721 | 7.74 | +0.03 +0.39% |
| 12/07/09 | 7.80 | 7.80 | 7.67 | 219,696 | 7.71 | -0.08 -1.03% |
| 12/04/09 | 7.67 | 7.82 | 7.62 | 253,086 | 7.79 | +0.21 +2.77% |
| 12/03/09 | 7.78 | 7.80 | 7.57 | 226,160 | 7.58 | -0.21 -2.70% |
| 12/02/09 | 7.77 | 7.90 | 7.73 | 302,083 | 7.79 | +0.04 +0.52% |
| \/ Download Data To Spreadsheet | ||||||
