Domino's Pizza Inc (NY: DPZ )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	122.37	124.06	120.00	121.87	1,953,632	-1.24(-1.00%)
Feb 26, 2016	121.86	123.92	121.39	123.11	2,217,734	+1.36(+1.12%)
Feb 25, 2016	116.25	122.68	114.03	121.74	5,125,009	+14.01(+13.00%)
Feb 24, 2016	107.18	109.01	106.12	107.74	2,515,734	-0.01(-0.01%)
Feb 23, 2016	105.47	108.14	105.38	107.75	1,468,067	+2.32(+2.20%)
Feb 22, 2016	104.62	106.13	103.90	105.43	889,139	+2.03(+1.97%)
Feb 19, 2016	102.63	103.72	101.59	103.39	1,708,031	+0.76(+0.74%)
Feb 18, 2016	103.28	104.23	102.42	102.64	949,711	-0.83(-0.81%)
Feb 17, 2016	102.18	104.92	102.18	103.47	995,350	+1.71(+1.68%)
Feb 16, 2016	101.29	102.13	100.38	101.76	652,312	+1.45(+1.44%)
Feb 12, 2016	98.79	100.31	100.31	100.31	720,697	+2.38(+2.43%)
Feb 11, 2016	96.60	98.51	95.44	97.93	1,003,253	-0.09(-0.09%)
Feb 10, 2016	97.97	99.98	97.76	98.02	781,965	+1.26(+1.31%)
Feb 09, 2016	98.20	99.68	95.36	96.75	1,430,283	-2.33(-2.35%)
Feb 08, 2016	99.85	99.87	97.41	99.08	1,184,517	-2.02(-2.00%)
Feb 05, 2016	104.43	104.87	100.76	101.11	1,015,270	-3.33(-3.18%)
Feb 04, 2016	104.04	104.70	103.06	104.43	668,108	+0.18(+0.18%)
Feb 03, 2016	104.54	104.90	102.77	104.25	873,176	+0.05(+0.04%)
Feb 02, 2016	104.24	104.59	103.30	104.20	672,833	-0.55(-0.52%)
Feb 01, 2016	104.02	105.13	103.58	104.75	802,066	+0.39(+0.37%)
Jan 29, 2016	102.84	104.41	102.12	104.37	869,289	+1.58(+1.54%)
Jan 28, 2016	102.16	103.25	101.20	102.78	506,506	+1.05(+1.03%)
Jan 27, 2016	102.29	102.94	101.10	101.74	460,546	-1.02(-0.99%)
Jan 26, 2016	101.47	103.23	101.03	102.75	577,020	+1.32(+1.30%)
Jan 25, 2016	102.56	102.60	101.04	101.44	963,742	-0.80(-0.78%)
Jan 22, 2016	99.38	102.42	99.21	102.23	1,637,587	+3.56(+3.61%)
Jan 21, 2016	97.74	99.38	96.58	98.67	1,315,844	+1.15(+1.17%)
Jan 20, 2016	94.56	98.04	92.80	97.52	1,128,728	+1.41(+1.47%)
Jan 19, 2016	95.87	97.40	95.07	96.11	795,767	+0.70(+0.73%)
Jan 15, 2016	96.33	95.42	95.42	95.42	1,825,103	-2.73(-2.78%)
Jan 14, 2016	98.91	99.15	96.00	98.15	864,460	-0.75(-0.76%)
Jan 13, 2016	100.50	101.35	98.60	98.90	1,582,341	-1.65(-1.64%)
Jan 12, 2016	97.67	100.75	97.67	100.55	988,516	+3.24(+3.33%)
Jan 11, 2016	100.02	100.86	96.42	97.30	1,118,951	-2.52(-2.52%)
Jan 08, 2016	98.10	100.58	98.04	99.82	1,094,045	+2.03(+2.08%)
Jan 07, 2016	98.93	100.30	97.77	97.79	1,051,237	-2.77(-2.75%)
Jan 06, 2016	98.83	100.80	98.55	100.56	984,398	-0.15(-0.14%)
Jan 05, 2016	100.06	101.34	100.18	100.70	883,086	+0.64(+0.64%)
Jan 04, 2016	100.73	101.22	99.18	100.06	947,340	-1.85(-1.82%)
Dec 31, 2015	101.82	101.91	101.91	101.91	651,269	-0.24(-0.23%)
Dec 30, 2015	102.97	103.35	101.93	102.15	625,185	-0.45(-0.44%)
Dec 29, 2015	101.13	103.33	100.92	102.60	1,129,405	+1.71(+1.70%)
Dec 28, 2015	100.46	100.93	99.26	100.89	1,284,203	+0.54(+0.54%)
Dec 24, 2015	100.41	100.34	100.34	100.34	552,367	+0.05(+0.05%)
Dec 23, 2015	100.17	100.43	99.03	100.29	714,777	+0.06(+0.06%)
Dec 22, 2015	100.77	100.77	98.96	100.23	797,277	-0.29(-0.29%)
Dec 21, 2015	100.17	100.89	99.96	100.52	948,375	+0.82(+0.82%)
Dec 18, 2015	100.03	100.53	98.25	99.70	715,938	-0.49(-0.48%)
Dec 17, 2015	100.56	101.22	100.12	100.19	935,492	+0.14(+0.14%)
Dec 16, 2015	100.92	101.60	99.47	100.05	1,098,495	-0.65(-0.65%)
Dec 15, 2015	100.85	101.12	100.34	100.70	784,289	+0.50(+0.50%)
Dec 14, 2015	99.31	100.55	99.11	100.20	560,605	+0.68(+0.68%)
Dec 11, 2015	99.03	99.83	98.67	99.52	687,072	-0.36(-0.36%)
Dec 10, 2015	100.00	100.68	99.30	99.88	618,542	+0.22(+0.22%)
Dec 09, 2015	100.29	101.25	98.73	99.66	790,422	-0.77(-0.76%)
Dec 08, 2015	99.84	101.28	99.77	100.43	762,251	-0.41(-0.41%)
Dec 07, 2015	100.33	101.39	99.91	100.84	744,609	+0.51(+0.51%)
Dec 04, 2015	98.54	100.68	98.28	100.33	764,400	+2.18(+2.22%)
Dec 03, 2015	99.80	100.18	97.65	98.14	572,961	-1.24(-1.25%)
Dec 02, 2015	99.32	100.19	98.85	99.38	709,313	-0.05(-0.06%)

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.