Domino's Pizza Inc (NY: DPZ )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	234.32	234.32	226.55	226.57	897,647	-6.27(-2.69%)
Apr 27, 2018	236.18	236.95	231.65	232.84	1,053,741	-2.05(-0.87%)
Apr 26, 2018	233.90	239.01	230.57	234.89	1,823,370	+16.01(+7.31%)
Apr 25, 2018	217.73	220.46	216.22	218.88	901,234	+1.60(+0.74%)
Apr 24, 2018	225.29	225.36	214.81	217.28	951,337	-7.18(-3.20%)
Apr 23, 2018	224.59	228.51	223.49	224.46	701,139	+0.52(+0.23%)
Apr 20, 2018	224.53	225.97	223.27	223.95	520,316	-1.65(-0.73%)
Apr 19, 2018	222.84	226.27	222.03	225.59	428,415	+2.34(+1.05%)
Apr 18, 2018	222.48	224.21	221.71	223.25	426,335	+0.97(+0.43%)
Apr 17, 2018	219.91	223.94	219.61	222.29	441,841	+4.51(+2.07%)
Apr 16, 2018	216.57	220.10	216.07	217.78	377,231	+1.90(+0.88%)
Apr 13, 2018	217.81	218.65	215.27	215.88	563,931	-1.09(-0.50%)
Apr 12, 2018	217.53	219.91	216.82	216.96	425,452	+0.45(+0.21%)
Apr 11, 2018	216.32	218.20	215.28	216.51	348,560	-0.66(-0.30%)
Apr 10, 2018	219.34	219.95	216.38	217.17	474,957	-0.68(-0.31%)
Apr 09, 2018	218.09	220.45	217.35	217.85	406,038	+0.91(+0.42%)
Apr 06, 2018	219.03	220.95	215.79	216.94	702,281	-4.06(-1.84%)
Apr 05, 2018	218.64	221.42	217.75	221.00	651,207	+4.07(+1.88%)
Apr 04, 2018	211.54	217.47	211.12	216.94	1,094,867	-1.89(-0.87%)
Apr 03, 2018	217.37	219.75	215.70	218.83	575,104	+2.86(+1.32%)
Apr 02, 2018	218.66	222.07	214.25	215.97	782,666	-2.94(-1.34%)
Mar 29, 2018		218.91	218.91	218.91	0	-0.29(-0.13%)
Mar 28, 2018	217.44	219.72	216.78	219.20	787,962	+2.15(+0.99%)
Mar 27, 2018	217.45	219.12	215.08	217.06	848,265	+0.28(+0.13%)
Mar 26, 2018	214.26	217.30	212.04	216.78	675,053	+4.34(+2.04%)
Mar 23, 2018	212.96	216.63	211.77	212.44	852,554	+0.24(+0.11%)
Mar 22, 2018	213.17	217.03	212.15	212.20	977,222	-1.74(-0.82%)
Mar 21, 2018	216.94	217.79	213.45	213.94	547,134	-3.12(-1.44%)
Mar 20, 2018	213.70	218.28	213.24	217.07	612,613	+3.67(+1.72%)
Mar 19, 2018	214.45	215.84	212.67	213.39	678,720	-1.99(-0.92%)
Mar 16, 2018	213.22	217.47	213.19	215.38	964,944	+2.78(+1.31%)
Mar 15, 2018	213.11	213.95	211.91	212.59	862,559	+0.15(+0.07%)
Mar 14, 2018	211.52	214.07	210.22	212.44	420,638	+0.76(+0.36%)
Mar 13, 2018	213.38	214.99	211.11	211.69	722,375	-1.21(-0.57%)
Mar 12, 2018	215.52	217.38	212.76	212.89	914,790	-2.40(-1.12%)
Mar 09, 2018	209.81	215.47	208.29	215.29	702,690	+6.99(+3.36%)
Mar 08, 2018	209.26	211.90	207.39	208.30	621,392	-0.17(-0.08%)
Mar 07, 2018		209.19	205.99	208.47	807,235	+1.42(+0.69%)
Mar 06, 2018	208.97	209.26	204.39	207.05	1,032,112	+1.71(+0.83%)
Mar 05, 2018	207.91	207.91	203.83	205.34	994,242	-3.26(-1.56%)
Mar 02, 2018	206.35	209.59	205.29	208.60	933,886	+0.26(+0.13%)
Mar 01, 2018	207.57	211.12	205.04	208.34	961,049	+0.38(+0.18%)
Feb 28, 2018	211.51	213.41	207.84	207.96	982,321	-3.80(-1.79%)
Feb 27, 2018	214.10	215.98	211.41	211.75	678,244	-1.45(-0.68%)
Feb 26, 2018	215.72	216.02	212.68	213.20	1,048,996	-0.78(-0.36%)
Feb 23, 2018	213.16	214.35	210.40	213.98	1,085,339	+1.73(+0.82%)
Feb 22, 2018				212.25	1,916,001	-3.30(-1.53%)
Feb 21, 2018	207.71	220.66	207.35	215.55	3,646,469	+8.45(+4.08%)
Feb 20, 2018	201.49	212.34	194.96	207.09	5,101,450	+0.70(+0.34%)
Feb 16, 2018		206.39	206.39	206.39	0	+2.84(+1.40%)
Feb 15, 2018	198.50	205.45	198.30	203.55	1,496,220	+7.41(+3.78%)
Feb 14, 2018	193.08	197.07	192.15	196.15	982,133	+1.66(+0.86%)
Feb 13, 2018	197.34	199.10	190.18	194.48	1,363,747	-3.62(-1.83%)
Feb 12, 2018	194.87	198.91	192.63	198.10	1,008,696	+5.40(+2.80%)
Feb 09, 2018	187.26	194.06	186.07	192.70	1,313,830	+7.03(+3.79%)
Feb 08, 2018	196.96	197.05	185.61	185.66	1,544,352	-11.91(-6.03%)
Feb 07, 2018	194.32	198.90	194.18	197.58	943,916	+2.66(+1.37%)
Feb 06, 2018	189.01	197.14	187.48	194.91	1,493,684	-2.17(-1.10%)
Feb 05, 2018	196.72	200.80	192.36	197.08	1,006,915	-3.37(-1.68%)
Feb 02, 2018	203.02	204.66	200.19	200.45	838,848	-4.01(-1.96%)

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.