Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Domino's Pizza Inc (NY: DPZ )

521.41 -5.83 (-1.11%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 (%)
Feb 27, 2009 5.258 5.699 5.185 5.577 0 +0.25(+4.75%)
Feb 26, 2009 5.299 5.634 5.233 5.323 803,988 +0.10(+1.87%)
Feb 25, 2009 5.021 5.283 4.883 5.225 1,286,034 +0.20(+4.07%)
Feb 24, 2009 5.446 5.446 3.886 5.021 3,838,509 -0.28(-5.24%)
Feb 23, 2009 5.413 5.527 5.160 5.299 906,908 -0.05(-0.92%)
Feb 20, 2009 5.079 5.446 4.915 5.348 648,818 +0.27(+5.31%)
Feb 19, 2009 5.021 5.193 4.899 5.079 702,289 +0.23(+4.71%)
Feb 18, 2009 4.972 5.030 4.727 4.850 562,940 -0.08(-1.66%)
Feb 17, 2009 5.021 5.103 4.887 4.932 439,582 -0.33(-6.36%)
Feb 13, 2009 5.405 5.474 5.209 5.266 382,793 -0.05(-0.92%)
Feb 12, 2009 5.242 5.372 5.087 5.315 631,629 -0.01(-0.15%)
Feb 11, 2009 5.430 5.511 5.185 5.323 398,001 -0.06(-1.06%)
Feb 10, 2009 5.691 5.822 5.291 5.381 602,508 -0.33(-5.86%)
Feb 09, 2009 5.675 5.715 5.487 5.715 480,647 +0.00(+0.00%)
Feb 06, 2009 5.675 5.773 5.642 5.715 454,364 +0.02(+0.43%)
Feb 05, 2009 5.593 5.756 5.160 5.691 618,273 +0.08(+1.46%)
Feb 04, 2009 5.650 5.879 5.511 5.609 366,828 -0.16(-2.83%)
Feb 03, 2009 5.593 5.838 5.593 5.773 586,170 +0.11(+2.02%)
Feb 02, 2009 5.397 5.740 5.307 5.658 428,141 +0.20(+3.59%)
Jan 30, 2009 5.658 5.707 5.291 5.462 0 -0.15(-2.62%)
Jan 29, 2009 5.577 5.740 5.544 5.609 471,318 -0.18(-3.10%)
Jan 28, 2009 5.813 5.952 5.658 5.789 520,565 -0.02(-0.42%)
Jan 27, 2009 5.887 6.066 5.740 5.813 525,903 +0.08(+1.42%)
Jan 26, 2009 5.528 5.903 5.430 5.732 802,806 +0.30(+5.56%)
Jan 23, 2009 4.752 5.495 4.736 5.430 936,663 +0.54(+11.02%)
Jan 22, 2009 4.842 5.070 4.695 4.891 811,600 -0.10(-1.96%)
Jan 21, 2009 4.531 4.997 4.344 4.989 601,774 +0.55(+12.32%)
Jan 20, 2009 5.013 5.013 4.401 4.442 553,129 -0.64(-12.54%)
Jan 16, 2009 4.907 5.136 4.768 5.079 492,853 +0.26(+5.42%)
Jan 15, 2009 4.727 5.030 4.287 4.817 810,831 +0.09(+1.90%)
Jan 14, 2009 5.038 5.087 4.654 4.727 848,228 -0.32(-6.31%)
Jan 13, 2009 5.307 5.405 4.948 5.046 833,487 -0.29(-5.36%)
Jan 12, 2009 4.940 5.413 4.940 5.332 852,835 +0.33(+6.53%)
Jan 09, 2009 5.144 5.152 4.899 5.005 539,080 -0.11(-2.08%)
Jan 08, 2009 4.899 5.372 4.858 5.111 715,663 +0.19(+3.81%)
Jan 07, 2009 4.605 5.127 4.458 4.923 1,068,288 +0.24(+5.24%)
Jan 06, 2009 4.254 4.736 4.221 4.678 867,551 +0.46(+10.83%)
Jan 05, 2009 4.148 4.246 3.878 4.221 546,634 +0.12(+2.99%)
Jan 02, 2009 3.854 4.140 3.739 4.099 0 +0.25(+6.58%)
Jan 01, 2009 3.846 3.976 3.678 3.846 0 +0.00(+0.00%)
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%)
Oct 01, 2008 9.822 9.855 9.577 9.773 351,275 -0.14(-1.40%)
Sep 30, 2008 9.634 9.937 9.267 9.912 521,443 +0.55(+5.84%)
Sep 29, 2008 9.879 10.02 9.219 9.365 528,046 -0.68(-6.75%)
Sep 26, 2008 9.806 10.23 9.781 10.04 0 +0.03(+0.33%)
Sep 25, 2008 9.994 10.17 9.977 10.01 329,375 +0.04(+0.41%)
Sep 24, 2008 10.36 10.41 9.953 9.969 200,676 -0.36(-3.48%)
Sep 23, 2008 10.34 10.59 10.26 10.33 332,742 +0.05(+0.48%)
Sep 22, 2008 10.88 10.88 10.21 10.28 535,423 -0.64(-5.83%)
Sep 19, 2008 11.00 11.19 10.78 10.92 0 +0.44(+4.21%)
Sep 18, 2008 10.51 10.51 9.879 10.48 774,608 +0.20(+1.91%)
Sep 17, 2008 10.74 10.78 10.28 10.28 604,379 -0.63(-5.76%)
Sep 16, 2008 10.38 11.01 10.30 10.91 543,201 +0.26(+2.45%)
Sep 15, 2008 10.55 10.94 10.44 10.65 807,326 -0.08(-0.76%)
Sep 12, 2008 10.80 10.90 10.57 10.73 753,547 -0.29(-2.59%)
Sep 11, 2008 10.51 11.28 10.51 11.01 662,059 +0.11(+1.05%)
Sep 10, 2008 11.01 11.17 10.83 10.90 645,206 +0.09(+0.83%)
Sep 09, 2008 10.95 11.09 10.81 10.81 940,881 -0.21(-1.93%)
Sep 08, 2008 11.04 11.27 10.94 11.02 745,696 +0.32(+2.98%)
Sep 05, 2008 10.60 10.79 10.37 10.70 0 +0.03(+0.31%)
Sep 04, 2008 10.84 10.90 10.58 10.67 335,882 -0.29(-2.68%)
Sep 03, 2008 10.96 11.08 10.83 10.97 482,974 -0.04(-0.37%)
Sep 02, 2008 11.34 11.59 10.97 11.01 547,146 +0.07(+0.60%)
Aug 29, 2008 11.07 11.16 10.88 10.94 268,190 -0.17(-1.54%)
Aug 28, 2008 10.87 11.12 10.77 11.11 372,280 +0.24(+2.25%)
Aug 27, 2008 10.91 10.97 10.80 10.87 339,237 -0.08(-0.75%)
Aug 26, 2008 10.96 11.21 10.67 10.95 471,807 +0.00(+0.00%)
Aug 25, 2008 11.10 11.32 10.85 10.95 468,921 -0.24(-2.12%)
Aug 22, 2008 10.78 11.20 10.77 11.19 539,139 +0.57(+5.39%)
Aug 21, 2008 10.65 10.86 10.53 10.61 372,555 -0.16(-1.52%)
Aug 20, 2008 10.90 11.02 10.64 10.78 394,980 -0.09(-0.83%)
Aug 19, 2008 11.16 11.32 10.75 10.87 429,428 -0.37(-3.27%)
Aug 18, 2008 11.45 11.53 11.15 11.23 554,284 -0.18(-1.57%)
Aug 15, 2008 11.26 11.54 11.19 11.41 0 +0.20(+1.75%)
Aug 14, 2008 10.86 11.30 10.83 11.22 353,062 +0.25(+2.31%)
Aug 13, 2008 11.06 11.09 10.75 10.97 506,474 -0.14(-1.25%)
Aug 12, 2008 11.05 11.19 10.92 11.10 631,278 -0.09(-0.80%)
Aug 11, 2008 11.02 11.59 10.86 11.19 738,033 +0.15(+1.33%)
Aug 08, 2008 10.69 11.14 10.69 11.05 490,536 +0.35(+3.28%)
Aug 07, 2008 10.78 10.89 10.49 10.70 553,635 -0.29(-2.67%)
Aug 06, 2008 10.92 11.08 10.64 10.99 511,659 +0.05(+0.45%)
Aug 05, 2008 10.58 11.15 10.58 10.94 903,492 +0.47(+4.52%)
Aug 04, 2008 10.52 10.66 10.13 10.47 612,514 -0.10(-0.93%)
Aug 01, 2008 10.57 10.67 10.23 10.57 481,034 -0.02(-0.15%)
Jul 31, 2008 10.48 10.81 10.40 10.58 380,978 -0.02(-0.23%)
Jul 30, 2008 10.83 10.91 10.43 10.61 421,432 -0.07(-0.61%)
Jul 29, 2008 10.67 10.89 10.49 10.67 532,841 +0.25(+2.43%)
Jul 28, 2008 10.58 10.85 10.24 10.42 778,493 -0.18(-1.69%)
Jul 25, 2008 10.56 10.92 10.42 10.60 585,670 +0.17(+1.64%)
Jul 24, 2008 10.96 11.23 10.39 10.43 780,381 -0.48(-4.42%)
Jul 23, 2008 10.30 11.59 10.30 10.91 1,983,602 +0.60(+5.78%)
Jul 22, 2008 9.349 10.44 8.940 10.31 1,558,060 +1.83(+21.56%)
Jul 21, 2008 8.769 8.777 8.344 8.483 614,027 -0.16(-1.89%)
Jul 18, 2008 8.712 8.998 8.418 8.647 790,660 -0.01(-0.09%)
Jul 17, 2008 9.022 9.022 8.516 8.655 1,414,032 -0.23(-2.57%)
Jul 16, 2008 8.451 9.047 8.328 8.883 652,962 +0.50(+5.94%)
Jul 15, 2008 8.206 8.647 8.042 8.385 741,303 +0.03(+0.39%)
Jul 14, 2008 8.728 8.736 8.295 8.353 670,608 -0.29(-3.31%)
Jul 11, 2008 8.655 8.859 8.328 8.638 1,300,297 -0.07(-0.84%)
Jul 10, 2008 8.981 9.128 8.663 8.712 547,469 -0.29(-3.26%)
Jul 09, 2008 9.569 9.749 9.006 9.006 563,015 -0.58(-6.05%)
Jul 08, 2008 9.096 9.594 9.038 9.585 789,484 +0.55(+6.05%)
Jul 07, 2008 9.128 9.243 8.875 9.038 761,943 -0.03(-0.36%)
Jul 04, 2008 8.573 9.177 8.573 9.071 492,970 +0.00(+0.00%)
Jul 03, 2008 8.573 9.177 8.573 9.071 492,970 +0.42(+4.91%)
Jul 02, 2008 9.038 9.112 8.614 8.647 670,608 -0.41(-4.51%)
Jul 01, 2008 9.226 9.349 8.916 9.055 847,564 -0.33(-3.57%)
Jun 30, 2008 9.659 9.757 9.373 9.390 535,567 -0.29(-2.95%)
Jun 27, 2008 9.341 9.700 8.638 9.675 2,496,165 +0.05(+0.51%)
Jun 26, 2008 10.26 10.26 9.626 9.626 720,132 -0.77(-7.38%)
Jun 25, 2008 9.879 10.50 9.871 10.39 553,752 +0.52(+5.29%)
Jun 24, 2008 9.553 9.986 9.390 9.871 2,305,390 +0.24(+2.46%)
Jun 23, 2008 9.912 9.961 9.634 9.634 451,241 -0.28(-2.80%)
Jun 20, 2008 9.912 10.21 9.773 9.912 964,328 -0.20(-2.02%)
Jun 19, 2008 10.04 10.28 9.920 10.12 411,381 +0.06(+0.57%)
Jun 18, 2008 10.25 10.34 9.847 10.06 519,956 -0.26(-2.53%)
Jun 17, 2008 10.51 10.51 10.29 10.32 252,310 -0.18(-1.71%)
Jun 16, 2008 10.47 10.57 10.29 10.50 331,690 -0.02(-0.23%)
Jun 13, 2008 10.36 10.57 10.21 10.52 331,108 +0.23(+2.22%)
Jun 12, 2008 10.34 10.62 10.23 10.30 262,344 -0.03(-0.32%)
Jun 11, 2008 10.66 10.66 10.33 10.33 544,006 -0.38(-3.58%)
Jun 10, 2008 10.52 10.72 10.42 10.71 421,869 +0.16(+1.47%)
Jun 09, 2008 10.63 10.74 10.49 10.56 364,595 -0.07(-0.69%)
Jun 06, 2008 11.14 11.14 10.63 10.63 324,590 -0.58(-5.17%)
Jun 05, 2008 10.99 11.38 10.98 11.21 453,994 +0.24(+2.16%)
Jun 04, 2008 10.63 10.98 10.61 10.97 346,667 +0.26(+2.44%)
Jun 03, 2008 10.73 10.86 10.57 10.71 264,353 +0.05(+0.46%)
Jun 02, 2008 11.00 11.01 10.53 10.66 492,468 -0.33(-2.97%)
May 30, 2008 11.15 11.15 10.92 10.99 363,306 -0.13(-1.17%)
May 29, 2008 10.78 11.17 10.78 11.12 475,805 +0.32(+2.95%)
May 28, 2008 10.61 10.82 10.36 10.80 658,935 +0.20(+1.93%)
May 27, 2008 10.44 10.66 10.32 10.60 244,083 +0.19(+1.80%)
May 26, 2008 10.39 10.48 10.21 10.41 0 +0.00(+0.00%)
May 23, 2008 10.39 10.48 10.21 10.41 314,223 -0.07(-0.62%)
May 22, 2008 10.37 10.61 10.37 10.48 227,833 +0.11(+1.02%)
May 21, 2008 10.54 10.72 10.31 10.37 412,304 -0.16(-1.55%)
May 20, 2008 10.51 10.56 10.43 10.53 288,102 -0.04(-0.39%)
May 19, 2008 10.65 10.66 10.21 10.57 590,113 -0.10(-0.92%)
May 16, 2008 11.11 11.19 10.58 10.67 412,462 -0.43(-3.90%)
May 15, 2008 11.18 11.18 10.71 11.10 182,830 -0.05(-0.44%)
May 14, 2008 11.18 11.49 11.06 11.15 233,311 -0.03(-0.29%)
May 13, 2008 11.02 11.23 10.93 11.19 216,448 +0.16(+1.41%)
May 12, 2008 10.71 11.05 10.70 11.03 233,748 +0.38(+3.52%)
May 09, 2008 10.61 10.81 10.57 10.66 200,897 -0.04(-0.38%)
May 08, 2008 10.75 10.83 10.63 10.70 268,861 -0.03(-0.30%)
May 07, 2008 10.89 11.14 10.72 10.73 237,172 -0.26(-2.38%)
May 06, 2008 10.96 11.16 10.92 10.99 253,056 -0.04(-0.37%)
May 05, 2008 10.94 11.07 10.79 11.03 277,800 -0.01(-0.07%)
May 02, 2008 11.10 11.20 10.99 11.04 276,305 +0.01(+0.07%)
May 01, 2008 10.84 11.23 10.66 11.03 613,256 +0.19(+1.73%)
Apr 30, 2008 10.61 11.09 10.61 10.84 795,270 +0.31(+2.95%)
Apr 29, 2008 9.945 11.03 9.536 10.53 1,066,986 +0.17(+1.66%)
Apr 28, 2008 10.76 10.84 10.21 10.36 1,093,203 -0.33(-3.06%)
Apr 25, 2008 10.63 10.79 10.46 10.69 203,634 +0.12(+1.16%)
Apr 24, 2008 10.48 10.72 10.26 10.57 324,321 +0.10(+0.94%)
Apr 23, 2008 10.33 10.59 10.22 10.47 179,125 +0.14(+1.34%)
Apr 22, 2008 10.54 10.57 10.20 10.33 248,169 -0.29(-2.69%)
Apr 21, 2008 10.59 10.79 10.53 10.61 308,266 -0.04(-0.38%)
Apr 18, 2008 10.50 10.71 10.36 10.66 417,105 +0.34(+3.33%)
Apr 17, 2008 10.34 10.44 10.28 10.31 331,115 -0.09(-0.86%)
Apr 16, 2008 10.39 10.43 10.21 10.40 575,708 +0.12(+1.19%)
Apr 15, 2008 10.52 10.52 10.12 10.28 822,459 -0.15(-1.41%)
Apr 14, 2008 10.44 10.60 10.35 10.43 527,477 -0.06(-0.55%)
Apr 11, 2008 10.67 10.69 10.44 10.48 329,108 -0.29(-2.73%)
Apr 10, 2008 10.72 10.92 10.54 10.78 312,439 +0.03(+0.30%)
Apr 09, 2008 11.36 11.41 10.70 10.74 367,921 -0.63(-5.53%)
Apr 08, 2008 11.37 11.40 11.18 11.37 220,458 -0.13(-1.14%)
Apr 07, 2008 11.61 11.63 11.37 11.50 155,423 -0.03(-0.28%)
Apr 04, 2008 11.46 11.73 11.16 11.54 331,790 +0.02(+0.14%)
Apr 03, 2008 11.35 11.62 11.25 11.52 289,413 +0.07(+0.64%)
Apr 02, 2008 11.56 11.76 11.29 11.45 331,668 -0.01(-0.07%)
Apr 01, 2008 11.20 11.49 11.03 11.46 466,147 +0.44(+4.00%)
Mar 31, 2008 10.86 11.25 10.58 11.01 515,628 +0.21(+1.97%)
Mar 28, 2008 10.78 11.17 10.39 10.80 539,021 -0.50(-4.41%)
Mar 27, 2008 11.43 11.54 11.14 11.30 516,608 -0.16(-1.42%)
Mar 26, 2008 11.64 11.67 11.32 11.46 363,512 -0.25(-2.16%)
Mar 25, 2008 12.21 12.29 11.43 11.72 667,530 -0.47(-3.82%)
Mar 24, 2008 11.88 12.39 11.88 12.18 773,075 +0.33(+2.83%)
Mar 21, 2008 10.96 12.02 10.72 11.85 1,422,204 +0.00(+0.00%)
Mar 20, 2008 10.96 12.02 10.72 11.85 1,422,204 +0.94(+8.61%)
Mar 19, 2008 11.10 11.10 10.83 10.91 485,193 -0.01(-0.07%)
Mar 18, 2008 10.97 11.10 10.63 10.92 464,188 +0.19(+1.75%)
Mar 17, 2008 10.33 10.85 10.31 10.73 563,517 +0.11(+1.00%)
Mar 14, 2008 10.98 10.99 10.42 10.62 372,575 -0.29(-2.62%)
Mar 13, 2008 10.78 11.02 10.60 10.91 714,776 -0.02(-0.15%)
Mar 12, 2008 10.93 11.05 10.79 10.92 596,837 +0.03(+0.30%)
Mar 11, 2008 10.87 10.98 10.64 10.89 598,913 +0.26(+2.46%)
Mar 10, 2008 10.53 10.76 10.53 10.63 508,035 +0.11(+1.09%)
Mar 07, 2008 10.46 10.80 10.35 10.52 674,481 -0.13(-1.23%)
Mar 06, 2008 10.94 10.97 10.61 10.65 1,040,504 -0.29(-2.61%)
Mar 05, 2008 10.85 10.97 10.82 10.93 549,983 +0.04(+0.38%)
Mar 04, 2008 10.73 10.99 10.70 10.89 470,924 +0.01(+0.07%)
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.