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 (%)
Sep 30, 2009 7.206 7.369 6.960 7.238 477,511 +0.05(+0.68%)
Sep 29, 2009 7.181 7.369 7.181 7.189 233,982 +0.01(+0.11%)
Sep 28, 2009 7.214 7.394 7.099 7.181 600,931 +0.03(+0.46%)
Sep 25, 2009 7.124 7.189 7.042 7.148 133,821 +0.00(+0.00%)
Sep 24, 2009 7.148 7.287 7.058 7.148 248,789 -0.06(-0.80%)
Sep 23, 2009 7.361 7.378 7.116 7.206 321,628 -0.16(-2.11%)
Sep 22, 2009 7.492 7.492 7.287 7.361 312,426 -0.10(-1.32%)
Sep 21, 2009 7.287 7.574 7.083 7.459 407,261 +0.16(+2.24%)
Sep 18, 2009 7.369 7.410 7.287 7.296 402,828 -0.07(-1.00%)
Sep 17, 2009 7.517 7.525 7.255 7.369 323,826 -0.13(-1.75%)
Sep 16, 2009 7.574 7.697 7.394 7.500 556,817 +0.19(+2.57%)
Sep 15, 2009 6.935 7.312 6.862 7.312 738,874 +0.64(+9.57%)
Sep 14, 2009 6.534 6.698 6.469 6.673 194,327 +0.12(+1.87%)
Sep 11, 2009 6.641 6.690 6.469 6.551 311,842 -0.12(-1.84%)
Sep 10, 2009 6.641 6.714 6.551 6.673 214,245 +0.04(+0.62%)
Sep 09, 2009 6.624 6.722 6.567 6.632 233,447 +0.02(+0.37%)
Sep 08, 2009 6.682 6.755 6.551 6.608 217,867 +0.00(+0.00%)
Sep 04, 2009 6.567 6.657 6.428 6.608 304,287 +0.05(+0.75%)
Sep 03, 2009 6.370 6.575 6.223 6.559 307,549 +0.20(+3.22%)
Sep 02, 2009 6.379 6.551 6.297 6.354 231,877 -0.07(-1.02%)
Sep 01, 2009 6.616 6.714 6.395 6.420 426,644 -0.20(-3.09%)
Aug 31, 2009 6.763 6.780 6.608 6.624 270,813 -0.16(-2.41%)
Aug 28, 2009 6.854 6.870 6.632 6.788 362,636 +0.02(+0.24%)
Aug 27, 2009 6.632 6.944 6.591 6.772 856,601 +0.15(+2.23%)
Aug 26, 2009 6.280 6.641 6.174 6.624 642,322 +0.31(+4.93%)
Aug 25, 2009 6.338 6.411 6.256 6.313 360,412 -0.01(-0.13%)
Aug 24, 2009 6.428 6.477 6.280 6.321 207,981 -0.08(-1.28%)
Aug 21, 2009 6.444 6.526 6.354 6.403 312,284 +0.03(+0.51%)
Aug 20, 2009 6.313 6.436 6.272 6.370 202,195 +0.10(+1.57%)
Aug 19, 2009 6.141 6.280 6.035 6.272 456,277 +0.06(+0.92%)
Aug 18, 2009 6.084 6.321 6.018 6.215 392,908 +0.14(+2.29%)
Aug 17, 2009 6.067 6.174 5.936 6.076 442,795 -0.16(-2.50%)
Aug 14, 2009 6.403 6.403 6.141 6.231 541,742 -0.12(-1.93%)
Aug 13, 2009 6.313 6.444 6.198 6.354 600,006 +0.02(+0.39%)
Aug 12, 2009 6.395 6.460 6.264 6.329 464,634 -0.08(-1.28%)
Aug 11, 2009 6.714 6.722 6.411 6.411 301,562 -0.30(-4.51%)
Aug 10, 2009 6.591 6.796 6.559 6.714 204,873 +0.10(+1.49%)
Aug 07, 2009 6.739 6.739 6.575 6.616 257,626 +0.00(+0.00%)
Aug 06, 2009 6.763 6.796 6.575 6.616 344,717 -0.14(-2.06%)
Aug 05, 2009 6.739 6.788 6.706 6.755 493,466 +0.00(+0.00%)
Aug 04, 2009 6.731 6.796 6.714 6.755 262,318 -0.04(-0.60%)
Aug 03, 2009 6.796 6.796 6.649 6.796 403,277 +0.07(+0.97%)
Jul 31, 2009 6.747 6.837 6.731 6.731 464,144 -0.07(-0.96%)
Jul 30, 2009 6.772 7.140 6.682 6.796 635,438 +0.13(+1.97%)
Jul 29, 2009 6.722 6.722 6.559 6.665 386,754 -0.08(-1.21%)
Jul 28, 2009 6.796 6.829 6.632 6.747 391,900 -0.07(-0.96%)
Jul 27, 2009 6.796 6.854 6.690 6.813 551,810 +0.01(+0.12%)
Jul 24, 2009 6.763 6.813 6.722 6.804 456 -0.02(-0.24%)
Jul 23, 2009 6.911 6.993 6.722 6.821 1,311,140 -0.09(-1.30%)
Jul 22, 2009 6.854 7.042 6.010 6.911 2,822,883 +0.06(+0.84%)
Jul 21, 2009 6.682 6.870 6.575 6.854 610,716 +0.23(+3.46%)
Jul 20, 2009 6.477 6.657 6.395 6.624 512,116 +0.15(+2.28%)
Jul 17, 2009 6.534 6.608 6.460 6.477 266,111 -0.05(-0.75%)
Jul 16, 2009 6.657 6.690 6.362 6.526 465,650 -0.19(-2.80%)
Jul 15, 2009 6.714 6.837 6.567 6.714 418,567 +0.02(+0.37%)
Jul 14, 2009 6.395 6.837 6.272 6.690 707,200 +0.29(+4.61%)
Jul 13, 2009 6.272 6.420 6.264 6.395 280,800 +0.15(+2.36%)
Jul 10, 2009 6.108 6.346 5.977 6.248 287,812 +0.12(+2.01%)
Jul 09, 2009 6.272 6.354 5.969 6.125 797,286 -0.12(-1.97%)
Jul 08, 2009 6.141 6.452 6.084 6.248 546,645 +0.09(+1.46%)
Jul 07, 2009 6.198 6.272 6.117 6.158 455,770 -0.07(-1.05%)
Jul 06, 2009 6.223 6.297 6.141 6.223 326,991 -0.04(-0.65%)
Jul 02, 2009 6.321 6.346 6.215 6.264 645,745 -0.25(-3.89%)
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.