Domino's Pizza Inc (NY: DPZ )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	3.846	3.976	3.678	3.846	884,377	+0.02(+0.43%)
Dec 30, 2008	3.617	3.846	3.552	3.829	447,249	+0.24(+6.59%)
Dec 29, 2008	3.576	3.593	3.478	3.593	300,375	+0.02(+0.46%)
Dec 26, 2008	3.544	3.633	3.429	3.576	333,589	+0.06(+1.62%)
Dec 24, 2008	3.584	3.593	3.486	3.519	115,081	+0.02(+0.70%)
Dec 23, 2008	3.633	3.748	3.462	3.495	428,751	-0.09(-2.51%)
Dec 22, 2008	3.821	3.837	3.429	3.584	639,944	-0.16(-4.15%)
Dec 19, 2008	3.772	3.829	3.625	3.739	752,167	+0.13(+3.62%)
Dec 18, 2008	3.503	3.764	3.470	3.609	1,100,390	+0.11(+3.27%)
Dec 17, 2008	3.397	3.584	3.307	3.495	1,489,036	-0.03(-0.93%)
Dec 16, 2008	3.437	3.625	3.339	3.527	867,926	+0.17(+5.11%)
Dec 15, 2008	3.739	3.739	3.282	3.356	416,766	-0.34(-9.27%)
Dec 12, 2008	3.339	3.854	3.274	3.699	475,671	+0.29(+8.37%)
Dec 11, 2008	3.511	3.568	3.307	3.413	754,142	-0.05(-1.42%)
Dec 10, 2008	3.282	3.495	3.282	3.462	309,544	+0.23(+7.07%)
Dec 09, 2008	3.299	3.405	3.160	3.233	425,885	-0.10(-2.94%)
Dec 08, 2008	3.152	3.356	3.127	3.331	423,716	+0.24(+7.94%)
Dec 05, 2008	2.784	3.127	2.605	3.086	495,319	+0.24(+8.62%)
Dec 04, 2008	2.939	3.094	2.825	2.841	363,651	-0.14(-4.66%)
Dec 03, 2008	2.792	2.980	2.629	2.980	480,172	+0.19(+6.73%)
Dec 02, 2008	2.637	2.792	2.498	2.792	364,507	+0.20(+7.89%)
Dec 01, 2008	3.070	3.094	2.572	2.588	398,264	-0.56(-17.88%)
Nov 28, 2008	3.094	3.201	3.045	3.152	158,383	-0.02(-0.52%)
Nov 26, 2008	2.858	3.168	2.760	3.168	507,238	+0.28(+9.60%)
Nov 25, 2008	2.384	2.890	2.384	2.890	510,887	+0.53(+22.49%)
Nov 24, 2008	2.613	2.613	2.278	2.360	1,025,658	-0.11(-4.62%)
Nov 21, 2008	2.498	2.498	2.131	2.474	705,596	+0.16(+7.07%)
Nov 20, 2008	2.539	2.678	2.311	2.311	827,816	-0.21(-8.41%)
Nov 19, 2008	3.013	3.111	2.507	2.523	605,041	-0.60(-19.11%)
Nov 18, 2008	3.201	3.233	2.939	3.119	298,448	-0.07(-2.30%)
Nov 17, 2008	3.209	3.405	3.184	3.192	528,444	+0.03(+1.03%)
Nov 14, 2008	3.454	3.486	3.103	3.160	494,246	-0.35(-10.00%)
Nov 13, 2008	3.258	3.511	2.975	3.511	576,534	+0.28(+8.59%)
Nov 12, 2008	3.544	3.576	3.209	3.233	486,699	-0.36(-10.00%)
Nov 11, 2008	3.895	3.895	3.584	3.593	401,636	-0.33(-8.33%)
Nov 10, 2008	4.238	4.238	3.813	3.919	410,148	-0.20(-4.76%)
Nov 07, 2008	4.205	4.262	4.050	4.115	433,185	-0.04(-0.98%)
Nov 06, 2008	4.278	4.303	4.099	4.156	411,733	-0.16(-3.60%)
Nov 05, 2008	4.842	4.842	4.278	4.311	612,375	-0.52(-10.81%)
Nov 04, 2008	4.817	4.858	4.662	4.834	495,994	+0.10(+2.07%)
Nov 03, 2008	4.850	5.038	4.695	4.736	699,868	-0.12(-2.52%)
Oct 31, 2008	4.703	4.899	4.564	4.858	739,742	+0.26(+5.68%)
Oct 30, 2008	4.131	4.638	4.066	4.597	767,239	+0.59(+14.66%)
Oct 29, 2008	4.082	4.352	3.968	4.009	1,382,640	-0.05(-1.21%)
Oct 28, 2008	4.140	4.246	3.927	4.058	788,730	+0.00(+0.00%)
Oct 27, 2008	4.164	4.491	4.058	4.058	593,275	-0.23(-5.33%)
Oct 24, 2008	4.352	4.409	4.099	4.287	1,109,826	-0.29(-6.25%)
Oct 23, 2008	4.825	4.866	4.491	4.572	774,981	-0.20(-4.11%)
Oct 22, 2008	5.021	5.168	4.703	4.768	1,047,904	-0.12(-2.50%)
Oct 21, 2008	5.127	5.225	4.834	4.891	762,690	-0.33(-6.41%)
Oct 20, 2008	5.291	5.421	5.168	5.225	585,918	-0.02(-0.47%)
Oct 17, 2008	5.119	5.421	4.809	5.250	1,316,910	-0.05(-0.92%)
Oct 16, 2008	5.528	5.830	5.144	5.299	1,804,713	-0.19(-3.42%)
Oct 15, 2008	6.083	6.083	5.397	5.487	1,086,538	-0.60(-9.80%)
Oct 14, 2008	7.838	7.838	5.511	6.083	2,474,120	-2.08(-25.50%)
Oct 13, 2008	8.165	8.230	8.034	8.165	290,638	+0.38(+4.93%)
Oct 10, 2008	7.307	7.928	7.095	7.781	1,148,883	+0.11(+1.49%)
Oct 09, 2008	7.953	8.148	7.618	7.667	523,214	-0.31(-3.89%)
Oct 08, 2008	7.814	8.287	7.814	7.977	594,143	+0.02(+0.21%)
Oct 07, 2008	8.312	8.475	7.879	7.961	578,689	-0.31(-3.75%)
Oct 06, 2008	8.532	8.630	8.083	8.271	1,215,023	-0.49(-5.59%)
Oct 03, 2008	9.365	9.422	8.761	8.761	312,703	-0.48(-5.21%)
Oct 02, 2008	9.806	9.806	9.218	9.243	315,166	-0.53(-5.43%)

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.