Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Domino's Pizza Inc (NY: DPZ )

513.03 -0.27 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2009 6.486 6.486 6.305 6.445 478,040 -0.07(-1.01%)
Nov 27, 2009 6.420 6.632 6.420 6.510 187,492 -0.11(-1.61%)
Nov 25, 2009 6.543 6.633 6.445 6.617 464,478 +0.07(+1.13%)
Nov 24, 2009 6.404 6.608 6.363 6.543 465,227 +0.12(+1.91%)
Nov 23, 2009 6.281 6.436 6.195 6.420 794,193 +0.18(+2.89%)
Nov 20, 2009 6.109 6.256 6.101 6.240 299,603 +0.11(+1.74%)
Nov 19, 2009 6.273 6.273 6.117 6.134 380,024 -0.19(-2.98%)
Nov 18, 2009 6.412 6.436 6.272 6.322 249,683 -0.11(-1.66%)
Nov 17, 2009 6.568 6.568 6.387 6.428 347,922 -0.14(-2.12%)
Nov 16, 2009 6.445 6.662 6.404 6.568 482,877 +0.19(+2.95%)
Nov 13, 2009 6.363 6.486 6.240 6.379 276,340 +0.00(+0.00%)
Nov 12, 2009 6.510 6.518 6.338 6.379 548,380 -0.14(-2.14%)
Nov 11, 2009 6.199 6.543 6.199 6.518 1,099,448 +0.38(+6.28%)
Nov 10, 2009 6.043 6.166 6.035 6.134 226,414 +0.04(+0.67%)
Nov 09, 2009 6.134 6.199 6.035 6.093 390,606 -0.02(-0.27%)
Nov 06, 2009 6.232 6.232 6.043 6.109 231,383 -0.07(-1.19%)
Nov 05, 2009 6.117 6.248 6.101 6.183 243,240 +0.11(+1.89%)
Nov 04, 2009 6.183 6.248 6.068 6.068 292,155 -0.09(-1.46%)
Nov 03, 2009 5.929 6.215 5.896 6.158 528,295 +0.18(+3.01%)
Nov 02, 2009 6.068 6.166 5.806 5.978 503,337 -0.03(-0.54%)
Oct 30, 2009 6.125 6.191 6.002 6.011 591,943 -0.14(-2.26%)
Oct 29, 2009 6.134 6.252 6.068 6.150 504,703 +0.09(+1.49%)
Oct 28, 2009 6.330 6.396 6.060 6.060 499,062 -0.31(-4.88%)
Oct 27, 2009 6.461 6.543 6.297 6.371 686,568 -0.10(-1.52%)
Oct 26, 2009 6.510 6.559 6.396 6.469 710,563 +0.00(+0.00%)
Oct 23, 2009 6.527 6.535 6.461 6.469 761,063 -0.16(-2.47%)
Oct 22, 2009 6.592 6.682 6.510 6.633 622,432 +0.05(+0.75%)
Oct 21, 2009 6.838 6.952 6.527 6.584 1,191,126 -0.27(-3.94%)
Oct 20, 2009 6.866 6.895 6.838 6.854 629,611 -0.12(-1.76%)
Oct 19, 2009 7.034 7.051 6.952 6.977 515,131 -0.02(-0.23%)
Oct 16, 2009 6.879 7.002 6.871 6.993 519,758 +0.08(+1.18%)
Oct 15, 2009 6.846 7.002 6.838 6.911 598,723 +0.02(+0.24%)
Oct 14, 2009 7.133 7.141 6.797 6.895 1,640,464 -0.01(-0.12%)
Oct 13, 2009 7.264 7.468 6.862 6.903 4,381,153 -0.77(-10.03%)
Oct 12, 2009 7.460 7.681 7.345 7.673 1,366,720 +0.38(+5.28%)
Oct 09, 2009 7.059 7.321 6.920 7.288 940,173 +0.25(+3.49%)
Oct 08, 2009 6.821 7.083 6.821 7.042 741,484 +0.31(+4.62%)
Oct 07, 2009 6.805 6.879 6.690 6.731 339,421 -0.10(-1.44%)
Oct 06, 2009 6.944 7.002 6.690 6.830 623,822 -0.11(-1.53%)
Oct 05, 2009 6.895 7.066 6.838 6.936 289,682 +0.05(+0.71%)
Oct 02, 2009 7.034 7.116 6.879 6.887 335,465 -0.23(-3.22%)
Oct 01, 2009 7.223 7.264 7.018 7.116 243,528 -0.12(-1.70%)
Sep 30, 2009 7.206 7.370 6.961 7.239 477,467 +0.05(+0.68%)
Sep 29, 2009 7.182 7.370 7.182 7.190 233,961 +0.01(+0.11%)
Sep 28, 2009 7.214 7.395 7.100 7.182 600,876 +0.03(+0.46%)
Sep 25, 2009 7.124 7.190 7.042 7.149 133,808 +0.00(+0.00%)
Sep 24, 2009 7.149 7.288 7.059 7.149 248,766 -0.06(-0.80%)
Sep 23, 2009 7.362 7.378 7.116 7.206 321,598 -0.16(-2.11%)
Sep 22, 2009 7.493 7.493 7.288 7.362 312,397 -0.10(-1.32%)
Sep 21, 2009 7.288 7.575 7.083 7.460 407,224 +0.16(+2.24%)
Sep 18, 2009 7.370 7.411 7.288 7.296 402,791 -0.07(-1.00%)
Sep 17, 2009 7.517 7.526 7.255 7.370 323,797 -0.13(-1.75%)
Sep 16, 2009 7.575 7.698 7.395 7.501 556,766 +0.19(+2.57%)
Sep 15, 2009 6.936 7.313 6.862 7.313 738,806 +0.64(+9.57%)
Sep 14, 2009 6.535 6.699 6.469 6.674 194,309 +0.12(+1.87%)
Sep 11, 2009 6.641 6.690 6.469 6.551 311,813 -0.12(-1.84%)
Sep 10, 2009 6.641 6.715 6.551 6.674 214,225 +0.04(+0.62%)
Sep 09, 2009 6.625 6.723 6.568 6.633 233,426 +0.02(+0.37%)
Sep 08, 2009 6.682 6.756 6.551 6.608 217,847 +0.00(+0.00%)
Sep 04, 2009 6.568 6.658 6.428 6.608 304,259 +0.05(+0.75%)
Sep 03, 2009 6.371 6.576 6.224 6.559 307,521 +0.20(+3.22%)
Sep 02, 2009 6.379 6.551 6.297 6.355 231,855 -0.07(-1.02%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.