Domino's Pizza Inc (NY: DPZ )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		280.40	280.40	280.40	0	-1.98(-0.70%)
Aug 30, 2018	281.75	283.71	281.08	282.38	230,835	+0.03(+0.01%)
Aug 29, 2018	282.98	286.77	281.82	282.35	428,322	+1.14(+0.40%)
Aug 28, 2018	280.34	281.56	275.23	281.22	446,405	+1.45(+0.52%)
Aug 27, 2018	280.81	281.75	277.47	279.77	482,325	-0.06(-0.02%)
Aug 24, 2018	271.83	282.07	271.83	279.83	724,999	+8.03(+2.95%)
Aug 23, 2018	274.46	276.60	271.35	271.80	309,245	-2.01(-0.73%)
Aug 22, 2018	269.46	274.24	268.94	273.81	460,955	+3.92(+1.45%)
Aug 21, 2018	268.07	271.74	267.47	269.89	293,146	+2.46(+0.92%)
Aug 20, 2018	267.71	269.14	264.70	267.43	421,461	-0.27(-0.10%)
Aug 17, 2018	270.27	271.48	266.88	267.70	351,266	-2.52(-0.93%)
Aug 16, 2018	268.57	272.24	267.57	270.22	672,872	+3.31(+1.24%)
Aug 15, 2018	268.13	270.29	264.06	266.90	587,380	-3.12(-1.15%)
Aug 14, 2018	272.65	272.65	267.55	270.02	1,024,650	-1.02(-0.38%)
Aug 13, 2018	275.28	275.28	269.45	271.05	356,249	-2.55(-0.93%)
Aug 10, 2018	272.14	275.83	270.95	273.59	484,681	-0.13(-0.05%)
Aug 09, 2018	269.44	277.28	268.57	273.72	604,496	+4.25(+1.58%)
Aug 08, 2018	260.91	270.03	260.15	269.47	593,350	+8.89(+3.41%)
Aug 07, 2018	261.34	262.51	258.78	260.57	472,359	-2.53(-0.96%)
Aug 06, 2018	262.47	265.28	260.67	263.10	514,682	+0.60(+0.23%)
Aug 03, 2018	260.62	262.85	257.25	262.50	653,553	+2.58(+0.99%)
Aug 02, 2018	253.20	260.79	253.20	259.92	1,045,814	+6.02(+2.37%)
Aug 01, 2018	247.47	254.27	246.84	253.90	1,050,590	+7.21(+2.92%)
Jul 31, 2018	239.49	247.08	238.21	246.68	727,048	+5.87(+2.44%)
Jul 30, 2018	244.36	245.66	240.40	240.81	747,815	-4.03(-1.65%)
Jul 27, 2018	246.88	247.11	243.99	244.84	743,419	+0.66(+0.27%)
Jul 26, 2018	245.98	247.06	243.86	244.19	537,585	-2.07(-0.84%)
Jul 25, 2018	247.32	249.95	245.18	246.25	677,116	-0.82(-0.33%)
Jul 24, 2018	255.04	255.04	246.09	247.07	972,434	-8.15(-3.19%)
Jul 23, 2018	259.94	259.96	254.70	255.22	735,223	-5.09(-1.96%)
Jul 20, 2018	258.27	265.30	258.27	260.31	625,047	+0.39(+0.15%)
Jul 19, 2018	258.27	267.45	256.30	259.92	2,097,799	-6.51(-2.44%)
Jul 18, 2018	264.88	267.55	263.13	266.43	1,149,181	+1.54(+0.58%)
Jul 17, 2018	261.58	265.69	260.74	264.88	899,297	+2.68(+1.02%)
Jul 16, 2018	264.82	266.43	261.20	262.21	377,059	-2.07(-0.79%)
Jul 13, 2018	262.23	266.11	261.95	264.28	485,726	+2.23(+0.85%)
Jul 12, 2018	263.58	263.58	260.96	262.06	367,849	-0.59(-0.23%)
Jul 11, 2018	254.89	263.65	254.89	262.65	834,691	+6.83(+2.67%)
Jul 10, 2018	261.54	263.53	255.26	255.82	690,657	-5.52(-2.11%)
Jul 09, 2018	264.85	265.03	260.77	261.34	563,487	-0.83(-0.32%)
Jul 06, 2018	261.98	263.80	261.44	262.17	513,193	+1.32(+0.51%)
Jul 05, 2018	263.63	264.71	257.93	260.85	569,151	-2.25(-0.85%)
Jul 03, 2018		263.09	263.09	263.09	0	-0.82(-0.31%)
Jul 02, 2018	261.69	264.26	259.73	263.91	528,226	-1.10(-0.41%)
Jun 29, 2018	266.76	267.07	263.14	265.01	338,970	+0.08(+0.03%)
Jun 28, 2018	262.88	266.13	262.22	264.93	345,903	+0.58(+0.22%)
Jun 27, 2018	266.40	267.81	262.64	264.35	550,016	-1.54(-0.58%)
Jun 26, 2018	264.82	268.76	261.62	265.89	1,289,412	+3.38(+1.29%)
Jun 25, 2018	274.45	275.64	259.73	262.51	1,258,634	-12.10(-4.41%)
Jun 22, 2018	275.82	275.94	271.74	274.61	559,986	+1.53(+0.56%)
Jun 21, 2018	271.62	274.87	268.61	273.07	826,109	+2.69(+0.99%)
Jun 20, 2018	272.38	272.38	268.31	270.39	625,273	+0.48(+0.18%)
Jun 19, 2018	264.59	270.52	263.24	269.91	717,856	+5.32(+2.01%)
Jun 18, 2018	260.32	265.98	258.63	264.59	542,141	+4.12(+1.58%)
Jun 15, 2018		260.49	257.00	260.47	595,574	+3.47(+1.35%)
Jun 14, 2018	257.72	257.72	254.18	257.00	573,880	+0.58(+0.23%)
Jun 13, 2018	256.16	258.80	255.76	256.42	510,455	+0.36(+0.14%)
Jun 12, 2018	252.66	256.46	251.83	256.07	587,975	+3.21(+1.27%)
Jun 11, 2018	252.60	253.74	251.22	252.85	483,653	-0.25(-0.10%)
Jun 08, 2018	247.76	254.62	246.56	253.10	716,096	-1.87(-0.73%)
Jun 07, 2018	253.27	256.41	250.92	254.98	948,872	+2.26(+0.89%)
Jun 06, 2018		252.90		252.72	872,609	+6.56(+2.67%)
Jun 05, 2018	239.10	246.74	239.02	246.16	859,036	+6.79(+2.83%)
Jun 04, 2018	236.96	239.94	236.76	239.37	520,988	+2.38(+1.00%)

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.