Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Mar 31, 2017 171.29 172.72 170.45 171.55 515,546 +0.18(+0.10%)
Mar 30, 2017 170.57 172.39 170.57 171.37 659,793 +1.25(+0.73%)
Mar 29, 2017 172.25 173.24 169.93 170.13 602,204 -2.02(-1.17%)
Mar 28, 2017 171.19 172.62 169.79 172.15 471,471 +0.92(+0.54%)
Mar 27, 2017 169.41 171.37 168.69 171.22 562,397 +0.93(+0.55%)
Mar 24, 2017 171.63 173.06 169.60 170.29 974,711 -1.30(-0.76%)
Mar 23, 2017 171.81 173.79 170.57 171.60 517,017 +0.21(+0.12%)
Mar 22, 2017 171.34 173.32 170.25 171.39 742,558 +0.10(+0.06%)
Mar 21, 2017 172.00 173.39 170.10 171.29 1,198,143 +0.31(+0.18%)
Mar 20, 2017 171.94 172.40 169.91 170.98 998,913 -1.06(-0.62%)
Mar 17, 2017 172.94 173.52 171.56 172.04 934,417 -0.74(-0.43%)
Mar 16, 2017 173.38 173.41 170.43 172.78 815,808 -0.60(-0.35%)
Mar 15, 2017 171.38 174.41 170.66 173.38 985,609 +2.42(+1.42%)
Mar 14, 2017 173.53 174.19 170.37 170.97 745,492 -2.90(-1.67%)
Mar 13, 2017 173.10 174.40 172.13 173.87 662,523 +0.48(+0.28%)
Mar 10, 2017 171.84 174.63 171.78 173.38 740,269 +1.89(+1.10%)
Mar 09, 2017 173.92 174.10 170.62 171.49 1,130,858 -3.41(-1.95%)
Mar 08, 2017 175.78 176.44 174.81 174.90 429,446 -0.87(-0.50%)
Mar 07, 2017 174.42 176.52 174.41 175.77 476,488 +0.38(+0.22%)
Mar 06, 2017 174.83 175.85 173.94 175.39 463,451 -0.14(-0.08%)
Mar 03, 2017 176.79 175.06 175.53 610,413 -0.31(-0.17%)
Mar 02, 2017 174.46 176.10 173.77 175.84 864,212 +1.78(+1.02%)
Mar 01, 2017 177.94 178.29 172.27 174.05 1,243,827 -2.19(-1.24%)
Feb 28, 2017 173.24 178.12 169.23 176.25 2,324,308 +4.08(+2.37%)
Feb 27, 2017 172.43 174.46 171.60 172.17 1,322,503 -0.80(-0.46%)
Feb 24, 2017 172.39 174.43 171.75 172.97 925,212 -0.02(-0.01%)
Feb 23, 2017 169.92 173.01 169.35 172.99 1,108,316 +3.06(+1.80%)
Feb 22, 2017 173.21 173.84 169.05 169.92 1,461,468 -5.50(-3.13%)
Feb 21, 2017 174.76 176.31 174.68 175.42 485,019 +0.92(+0.53%)
Feb 17, 2017 174.50 174.50 174.50 0 +1.70(+0.98%)
Feb 16, 2017 172.97 173.16 171.55 172.80 337,768 +0.15(+0.09%)
Feb 15, 2017 170.47 172.91 170.40 172.65 665,738 +0.96(+0.56%)
Feb 14, 2017 170.17 172.04 169.81 171.69 566,672 +1.03(+0.60%)
Feb 13, 2017 173.64 174.05 170.63 170.66 841,300 -2.39(-1.38%)
Feb 10, 2017 171.93 174.51 171.40 173.05 697,069 +0.44(+0.25%)
Feb 09, 2017 171.95 174.19 172.08 172.61 758,594 +0.67(+0.39%)
Feb 08, 2017 170.02 172.34 169.41 171.95 902,427 +2.06(+1.21%)
Feb 07, 2017 166.04 170.94 165.83 169.88 1,681,942 +4.66(+2.82%)
Feb 06, 2017 162.71 165.35 162.53 165.22 909,478 +1.90(+1.17%)
Feb 03, 2017 162.71 164.63 161.86 163.32 807,821 +0.91(+0.56%)
Feb 02, 2017 159.40 162.53 158.46 162.41 1,244,233 +3.73(+2.35%)
Feb 01, 2017 162.32 163.27 157.91 158.68 713,192 -3.39(-2.09%)
Jan 31, 2017 161.29 162.58 160.18 162.07 884,711 +0.57(+0.35%)
Jan 30, 2017 158.90 161.58 158.77 161.50 705,884 +1.77(+1.11%)
Jan 27, 2017 158.36 160.07 157.92 159.73 497,845 +1.00(+0.63%)
Jan 26, 2017 157.63 159.08 157.14 158.72 346,846 +0.34(+0.22%)
Jan 25, 2017 157.85 158.64 157.44 158.38 318,605 +0.98(+0.63%)
Jan 24, 2017 155.21 157.62 155.21 157.40 647,907 +2.29(+1.48%)
Jan 23, 2017 155.70 156.37 153.83 155.10 628,981 -0.77(-0.49%)
Jan 20, 2017 155.92 156.66 155.17 155.87 470,498 +1.70(+1.10%)
Jan 19, 2017 154.14 154.46 153.38 154.17 367,071 +0.44(+0.28%)
Jan 18, 2017 153.18 153.97 152.73 153.74 568,383 +0.59(+0.39%)
Jan 17, 2017 154.74 155.40 152.58 153.14 520,930 -2.07(-1.33%)
Jan 13, 2017 155.21 155.21 155.21 0 -1.11(-0.71%)
Jan 12, 2017 156.21 157.90 155.09 156.33 647,339 -0.56(-0.36%)
Jan 11, 2017 154.98 157.19 154.52 156.88 759,490 +2.41(+1.56%)
Jan 10, 2017 153.19 159.71 152.77 154.47 898,513 +1.72(+1.12%)
Jan 09, 2017 151.66 153.51 151.43 152.75 515,462 +0.95(+0.62%)
Jan 06, 2017 151.46 152.65 150.59 151.81 590,711 +0.67(+0.44%)
Jan 05, 2017 151.30 152.28 150.05 151.14 519,156 -0.21(-0.14%)
Jan 04, 2017 147.09 151.66 146.75 151.34 731,548 +4.30(+2.92%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.