Domino's Pizza Inc (NY: DPZ )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	97.80	98.93	97.36	98.20	592,931	+1.86(+1.93%)
Sep 29, 2015	98.11	98.11	94.92	96.35	1,133,033	-2.43(-2.46%)
Sep 28, 2015	101.93	102.69	97.81	98.78	922,591	-4.01(-3.90%)
Sep 25, 2015	100.83	104.38	100.70	102.79	732,191	+2.42(+2.41%)
Sep 24, 2015	100.27	100.76	99.11	100.37	421,871	-0.62(-0.61%)
Sep 23, 2015	101.17	101.31	100.29	100.99	194,827	+0.09(+0.09%)
Sep 22, 2015	100.01	101.17	99.55	100.90	329,563	-0.14(-0.14%)
Sep 21, 2015	102.08	102.51	100.31	101.04	394,098	-0.59(-0.58%)
Sep 18, 2015	101.64	102.92	101.38	101.64	653,735	-0.84(-0.82%)
Sep 17, 2015	101.59	103.42	100.90	102.47	425,100	+0.89(+0.88%)
Sep 16, 2015	101.51	101.92	100.19	101.58	372,563	-0.18(-0.18%)
Sep 15, 2015	100.24	101.85	99.31	101.76	701,197	+1.39(+1.39%)
Sep 14, 2015	100.31	100.31	99.53	100.37	288,783	+0.06(+0.06%)
Sep 11, 2015	97.94	100.33	97.66	100.31	334,720	+2.37(+2.42%)
Sep 10, 2015	97.80	98.59	97.58	97.94	423,769	-0.23(-0.23%)
Sep 09, 2015	101.39	101.62	97.97	98.17	619,196	-0.74(-0.75%)
Sep 08, 2015	97.54	99.08	96.81	98.91	502,166	+3.18(+3.32%)
Sep 04, 2015	94.57	95.74	95.74	95.74	546,808	+0.32(+0.33%)
Sep 03, 2015	95.61	96.14	94.69	95.42	334,641	-0.03(-0.03%)
Sep 02, 2015	94.92	95.79	94.58	95.45	500,528	+1.21(+1.28%)
Sep 01, 2015	94.16	95.60	93.77	94.24	895,618	-1.90(-1.97%)
Aug 31, 2015	97.78	98.24	95.95	96.14	364,197	-2.24(-2.28%)
Aug 28, 2015	98.73	98.73	97.10	98.38	281,184	+0.55(+0.57%)
Aug 27, 2015	97.34	98.48	96.43	97.82	361,630	+1.36(+1.41%)
Aug 26, 2015	96.79	96.79	93.70	96.46	630,855	+1.16(+1.22%)
Aug 25, 2015	93.95	96.46	93.54	95.30	1,145,169	+2.94(+3.18%)
Aug 24, 2015	90.06	95.52	89.84	92.36	811,557	-2.45(-2.58%)
Aug 21, 2015	96.35	97.17	94.78	94.81	982,052	-2.89(-2.95%)
Aug 20, 2015	99.71	100.09	97.39	97.70	627,971	-2.60(-2.60%)
Aug 19, 2015	102.00	102.00	100.19	100.30	827,878	-2.15(-2.10%)
Aug 18, 2015	104.36	104.41	102.42	102.45	352,652	-1.90(-1.82%)
Aug 17, 2015	103.22	104.35	102.43	104.35	326,089	+0.74(+0.72%)
Aug 14, 2015	103.63	103.90	102.70	103.60	263,825	-0.03(-0.03%)
Aug 13, 2015	101.61	103.87	101.58	103.63	367,311	+2.11(+2.07%)
Aug 12, 2015	101.63	102.01	99.44	101.53	454,290	-1.46(-1.42%)
Aug 11, 2015	102.26	103.05	101.27	102.99	612,957	+0.32(+0.31%)
Aug 10, 2015	103.20	103.81	102.10	102.67	325,109	-0.26(-0.26%)
Aug 07, 2015	101.58	103.07	100.55	102.93	458,753	+1.44(+1.42%)
Aug 06, 2015	103.83	104.16	101.33	101.49	531,436	-2.32(-2.24%)
Aug 05, 2015	104.85	105.51	103.68	103.81	441,506	-0.75(-0.72%)
Aug 04, 2015	103.83	104.91	103.40	104.56	390,627	+0.87(+0.84%)
Aug 03, 2015	103.30	104.08	102.89	103.69	371,527	+0.39(+0.38%)
Jul 31, 2015	103.62	104.28	102.91	103.30	403,489	+0.00(+0.00%)
Jul 30, 2015	103.00	103.52	101.72	103.30	325,222	+0.30(+0.29%)
Jul 29, 2015	101.27	103.27	101.27	103.00	480,893	+1.58(+1.56%)
Jul 28, 2015	101.15	101.62	100.50	101.42	409,316	+0.42(+0.41%)
Jul 27, 2015	100.47	102.01	100.33	101.01	499,126	+0.32(+0.32%)
Jul 24, 2015	101.93	102.32	100.63	100.69	584,984	-0.63(-0.62%)
Jul 23, 2015	102.28	102.75	101.21	101.32	515,188	-0.60(-0.59%)
Jul 22, 2015	100.93	102.41	100.93	101.92	670,686	+0.85(+0.84%)
Jul 21, 2015	100.68	101.24	99.91	101.06	590,750	+0.30(+0.30%)
Jul 20, 2015	99.79	101.48	99.79	100.76	840,094	+0.91(+0.91%)
Jul 17, 2015	104.54	104.65	99.43	99.86	2,474,507	-5.02(-4.79%)
Jul 16, 2015	106.14	107.99	103.93	104.87	1,439,368	-2.70(-2.51%)
Jul 15, 2015	107.81	108.27	106.99	107.57	604,027	-0.23(-0.21%)
Jul 14, 2015	108.19	108.62	107.28	107.80	591,499	-0.58(-0.54%)
Jul 13, 2015	106.45	108.65	105.89	108.38	775,242	+3.19(+3.03%)
Jul 10, 2015	104.38	105.49	103.46	105.19	380,884	+2.02(+1.96%)
Jul 09, 2015	103.86	104.36	103.06	103.17	660,601	+0.41(+0.40%)
Jul 08, 2015	102.01	103.89	102.00	102.76	468,089	-0.16(-0.16%)
Jul 07, 2015	102.88	103.40	101.72	102.92	490,464	+0.26(+0.26%)
Jul 06, 2015	102.55	102.85	102.07	102.66	454,048	-0.68(-0.66%)
Jul 02, 2015	104.07	103.34	103.34	103.34	325,969	-0.61(-0.58%)

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.