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

Domino's Pizza Inc (NY: DPZ )

473.55 -8.11 (-1.68%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Jan 30, 2009 5.674 5.724 5.306 5.478 0 -0.15(-2.62%)
Jan 29, 2009 5.593 5.756 5.560 5.625 469,972 -0.18(-3.10%)
Jan 28, 2009 5.830 5.969 5.674 5.805 519,079 -0.02(-0.42%)
Jan 27, 2009 5.904 6.084 5.756 5.830 524,401 +0.08(+1.42%)
Jan 26, 2009 5.543 5.920 5.445 5.748 800,514 +0.30(+5.56%)
Jan 23, 2009 4.766 5.511 4.749 5.445 933,988 +0.54(+11.02%)
Jan 22, 2009 4.856 5.085 4.708 4.905 809,282 -0.10(-1.96%)
Jan 21, 2009 4.544 5.011 4.356 5.003 600,055 +0.55(+12.32%)
Jan 20, 2009 5.028 5.028 4.413 4.454 551,550 -0.64(-12.54%)
Jan 16, 2009 4.921 5.150 4.782 5.093 491,446 +0.26(+5.42%)
Jan 15, 2009 4.741 5.044 4.299 4.831 808,515 +0.09(+1.90%)
Jan 14, 2009 5.052 5.101 4.667 4.741 845,806 -0.32(-6.31%)
Jan 13, 2009 5.322 5.421 4.962 5.060 831,107 -0.29(-5.36%)
Jan 12, 2009 4.954 5.429 4.954 5.347 850,399 +0.33(+6.53%)
Jan 09, 2009 5.159 5.167 4.913 5.019 537,541 -0.11(-2.08%)
Jan 08, 2009 4.913 5.388 4.872 5.126 713,619 +0.19(+3.81%)
Jan 07, 2009 4.618 5.142 4.471 4.937 1,065,237 +0.25(+5.24%)
Jan 06, 2009 4.266 4.749 4.233 4.692 865,074 +0.46(+10.83%)
Jan 05, 2009 4.160 4.258 3.889 4.233 545,073 +0.12(+2.99%)
Jan 02, 2009 3.865 4.151 3.750 4.110 0 +0.25(+6.58%)
Jan 01, 2009 3.857 3.988 3.689 3.857 0 +0.00(+0.00%)
Dec 31, 2008 3.857 3.988 3.689 3.857 881,852 +0.02(+0.43%)
Dec 30, 2008 3.627 3.857 3.562 3.840 445,972 +0.24(+6.59%)
Dec 29, 2008 3.586 3.603 3.488 3.603 299,517 +0.02(+0.46%)
Dec 26, 2008 3.554 3.644 3.439 3.586 332,637 +0.06(+1.62%)
Dec 24, 2008 3.595 3.603 3.496 3.529 114,753 +0.02(+0.70%)
Dec 23, 2008 3.644 3.758 3.472 3.505 427,527 -0.09(-2.51%)
Dec 22, 2008 3.832 3.848 3.439 3.595 638,116 -0.16(-4.15%)
Dec 19, 2008 3.783 3.840 3.636 3.750 750,019 +0.13(+3.62%)
Dec 18, 2008 3.513 3.775 3.480 3.619 1,097,248 +0.11(+3.27%)
Dec 17, 2008 3.406 3.595 3.316 3.505 1,484,783 -0.03(-0.93%)
Dec 16, 2008 3.447 3.636 3.349 3.537 865,448 +0.17(+5.11%)
Dec 15, 2008 3.750 3.750 3.292 3.365 415,576 -0.34(-9.27%)
Dec 12, 2008 3.349 3.865 3.283 3.709 474,313 +0.29(+8.37%)
Dec 11, 2008 3.521 3.578 3.316 3.423 751,989 -0.05(-1.42%)
Dec 10, 2008 3.292 3.505 3.292 3.472 308,660 +0.23(+7.07%)
Dec 09, 2008 3.308 3.414 3.169 3.243 424,669 -0.10(-2.94%)
Dec 08, 2008 3.161 3.365 3.136 3.341 422,506 +0.25(+7.94%)
Dec 05, 2008 2.792 3.136 2.612 3.095 493,904 +0.25(+8.62%)
Dec 04, 2008 2.948 3.103 2.833 2.849 362,613 -0.14(-4.66%)
Dec 03, 2008 2.800 2.989 2.637 2.989 478,801 +0.19(+6.72%)
Dec 02, 2008 2.645 2.800 2.506 2.800 363,466 +0.20(+7.89%)
Dec 01, 2008 3.079 3.103 2.579 2.596 397,127 -0.56(-17.88%)
Nov 28, 2008 3.103 3.210 3.054 3.161 157,931 -0.02(-0.52%)
Nov 26, 2008 2.866 3.177 2.768 3.177 505,790 +0.28(+9.60%)
Nov 25, 2008 2.391 2.899 2.391 2.899 509,428 +0.53(+22.49%)
Nov 24, 2008 2.620 2.620 2.284 2.366 1,022,729 -0.11(-4.62%)
Nov 21, 2008 2.506 2.506 2.137 2.481 703,581 +0.16(+7.07%)
Nov 20, 2008 2.547 2.686 2.317 2.317 825,452 -0.21(-8.41%)
Nov 19, 2008 3.021 3.120 2.514 2.530 603,313 -0.60(-19.11%)
Nov 18, 2008 3.210 3.243 2.948 3.128 297,596 -0.07(-2.30%)
Nov 17, 2008 3.218 3.414 3.193 3.202 526,935 +0.03(+1.03%)
Nov 14, 2008 3.464 3.496 3.112 3.169 492,835 -0.35(-10.00%)
Nov 13, 2008 3.267 3.521 2.983 3.521 574,887 +0.28(+8.59%)
Nov 12, 2008 3.554 3.586 3.218 3.243 485,309 -0.36(-10.00%)
Nov 11, 2008 3.906 3.906 3.595 3.603 400,489 -0.33(-8.33%)
Nov 10, 2008 4.250 4.250 3.824 3.930 408,977 -0.20(-4.76%)
Nov 07, 2008 4.217 4.274 4.061 4.127 431,948 -0.04(-0.98%)
Nov 06, 2008 4.291 4.315 4.110 4.168 410,557 -0.16(-3.60%)
Nov 05, 2008 4.856 4.856 4.291 4.323 610,626 -0.52(-10.81%)
Nov 04, 2008 4.831 4.872 4.675 4.847 494,577 +0.10(+2.07%)
Nov 03, 2008 4.864 5.052 4.708 4.749 697,869 -0.12(-2.52%)
Oct 31, 2008 4.716 4.913 4.577 4.872 737,629 +0.26(+5.68%)
Oct 30, 2008 4.143 4.651 4.078 4.610 765,048 +0.59(+14.66%)
Oct 29, 2008 4.094 4.364 3.979 4.020 1,378,691 -0.05(-1.21%)
Oct 28, 2008 4.151 4.258 3.939 4.070 786,478 +0.00(+0.00%)
Oct 27, 2008 4.176 4.503 4.070 4.070 591,581 -0.23(-5.33%)
Oct 24, 2008 4.364 4.422 4.110 4.299 1,106,656 -0.29(-6.25%)
Oct 23, 2008 4.839 4.880 4.503 4.585 772,768 -0.20(-4.11%)
Oct 22, 2008 5.036 5.183 4.716 4.782 1,044,911 -0.12(-2.50%)
Oct 21, 2008 5.142 5.240 4.847 4.905 760,512 -0.34(-6.41%)
Oct 20, 2008 5.306 5.437 5.183 5.240 584,244 -0.02(-0.47%)
Oct 17, 2008 5.134 5.437 4.823 5.265 1,313,149 -0.05(-0.92%)
Oct 16, 2008 5.543 5.846 5.159 5.314 1,799,559 -0.19(-3.42%)
Oct 15, 2008 6.100 6.100 5.412 5.502 1,083,435 -0.60(-9.80%)
Oct 14, 2008 7.861 7.861 5.527 6.100 2,467,055 -2.09(-25.50%)
Oct 13, 2008 8.188 8.254 8.057 8.188 289,808 +0.38(+4.93%)
Oct 10, 2008 7.328 7.951 7.116 7.803 1,145,602 +0.11(+1.49%)
Oct 09, 2008 7.975 8.172 7.640 7.689 521,720 -0.31(-3.89%)
Oct 08, 2008 7.836 8.311 7.836 8.000 592,447 +0.02(+0.21%)
Oct 07, 2008 8.336 8.499 7.902 7.983 577,037 -0.31(-3.75%)
Oct 06, 2008 8.557 8.655 8.106 8.295 1,211,553 -0.49(-5.59%)
Oct 03, 2008 9.392 9.449 8.786 8.786 311,810 -0.48(-5.21%)
Oct 02, 2008 9.834 9.834 9.244 9.269 314,266 -0.53(-5.43%)
Oct 01, 2008 9.850 9.883 9.605 9.801 350,272 -0.14(-1.40%)
Sep 30, 2008 9.662 9.965 9.294 9.940 519,954 +0.55(+5.84%)
Sep 29, 2008 9.908 10.05 9.246 9.392 526,538 -0.68(-6.75%)
Sep 26, 2008 9.834 10.26 9.809 10.07 0 +0.03(+0.33%)
Sep 25, 2008 10.02 10.20 10.01 10.04 328,434 +0.04(+0.41%)
Sep 24, 2008 10.39 10.44 9.981 9.998 200,103 -0.36(-3.48%)
Sep 23, 2008 10.37 10.62 10.28 10.36 331,791 +0.05(+0.48%)
Sep 22, 2008 10.91 10.91 10.24 10.31 533,894 -0.64(-5.83%)
Sep 19, 2008 11.03 11.22 10.81 10.95 0 +0.44(+4.21%)
Sep 18, 2008 10.54 10.54 9.908 10.51 772,396 +0.20(+1.91%)
Sep 17, 2008 10.77 10.81 10.31 10.31 602,653 -0.63(-5.76%)
Sep 16, 2008 10.41 11.05 10.33 10.94 541,650 +0.26(+2.45%)
Sep 15, 2008 10.58 10.97 10.47 10.68 805,020 -0.08(-0.76%)
Sep 12, 2008 10.83 10.93 10.60 10.76 751,395 -0.29(-2.59%)
Sep 11, 2008 10.54 11.32 10.54 11.05 660,169 +0.11(+1.05%)
Sep 10, 2008 11.05 11.20 10.87 10.93 643,364 +0.09(+0.83%)
Sep 09, 2008 10.98 11.12 10.84 10.84 938,194 -0.21(-1.93%)
Sep 08, 2008 11.07 11.30 10.97 11.05 743,567 +0.32(+2.97%)
Sep 05, 2008 10.63 10.82 10.40 10.73 0 +0.03(+0.31%)
Sep 04, 2008 10.87 10.93 10.61 10.70 334,923 -0.29(-2.68%)
Sep 03, 2008 10.99 11.11 10.87 11.00 481,595 -0.04(-0.37%)
Sep 02, 2008 11.37 11.63 11.00 11.04 545,584 +0.07(+0.60%)
Aug 29, 2008 11.10 11.19 10.91 10.97 267,424 -0.17(-1.54%)
Aug 28, 2008 10.90 11.15 10.80 11.14 371,217 +0.25(+2.25%)
Aug 27, 2008 10.94 11.00 10.83 10.90 338,268 -0.08(-0.74%)
Aug 26, 2008 10.99 11.24 10.70 10.98 470,460 +0.00(+0.00%)
Aug 25, 2008 11.14 11.35 10.88 10.98 467,582 -0.24(-2.12%)
Aug 22, 2008 10.81 11.23 10.80 11.22 537,599 +0.57(+5.38%)
Aug 21, 2008 10.68 10.89 10.56 10.64 371,491 -0.16(-1.52%)
Aug 20, 2008 10.93 11.05 10.67 10.81 393,852 -0.09(-0.83%)
Aug 19, 2008 11.19 11.35 10.78 10.90 428,201 -0.37(-3.27%)
Aug 18, 2008 11.48 11.56 11.19 11.27 552,701 -0.18(-1.57%)
Aug 15, 2008 11.29 11.57 11.23 11.45 0 +0.20(+1.75%)
Aug 14, 2008 10.89 11.33 10.87 11.25 352,054 +0.25(+2.31%)
Aug 13, 2008 11.10 11.12 10.78 11.00 505,028 -0.14(-1.25%)
Aug 12, 2008 11.08 11.22 10.96 11.14 629,476 -0.09(-0.80%)
Aug 11, 2008 11.05 11.62 10.89 11.23 735,925 +0.15(+1.33%)
Aug 08, 2008 10.72 11.17 10.72 11.08 489,135 +0.35(+3.28%)
Aug 07, 2008 10.81 10.92 10.52 10.73 552,054 -0.29(-2.67%)
Aug 06, 2008 10.96 11.11 10.67 11.02 510,197 +0.05(+0.45%)
Aug 05, 2008 10.61 11.19 10.61 10.97 900,912 +0.48(+4.53%)
Aug 04, 2008 10.55 10.69 10.16 10.50 610,764 -0.10(-0.93%)
Aug 01, 2008 10.60 10.70 10.26 10.60 479,661 -0.02(-0.15%)
Jul 31, 2008 10.51 10.84 10.43 10.61 379,890 -0.02(-0.23%)
Jul 30, 2008 10.86 10.94 10.46 10.64 420,229 -0.07(-0.61%)
Jul 29, 2008 10.70 10.92 10.52 10.70 531,319 +0.25(+2.43%)
Jul 28, 2008 10.61 10.88 10.27 10.45 776,270 -0.18(-1.70%)
Jul 25, 2008 10.59 10.96 10.45 10.63 583,998 +0.17(+1.64%)
Jul 24, 2008 10.99 11.27 10.42 10.46 778,152 -0.48(-4.42%)
Jul 23, 2008 10.33 11.63 10.33 10.94 1,977,937 +0.60(+5.78%)
Jul 22, 2008 9.375 10.47 8.966 10.34 1,553,611 +1.83(+21.56%)
Jul 21, 2008 8.794 8.802 8.368 8.508 612,274 -0.16(-1.89%)
Jul 18, 2008 8.737 9.023 8.442 8.671 788,402 -0.01(-0.09%)
Jul 17, 2008 9.048 9.048 8.540 8.679 1,409,994 -0.23(-2.57%)
Jul 16, 2008 8.475 9.072 8.352 8.909 651,097 +0.50(+5.94%)
Jul 15, 2008 8.229 8.671 8.065 8.409 739,186 +0.03(+0.39%)
Jul 14, 2008 8.753 8.761 8.319 8.377 668,693 -0.29(-3.31%)
Jul 11, 2008 8.679 8.884 8.352 8.663 1,296,584 -0.07(-0.84%)
Jul 10, 2008 9.007 9.154 8.688 8.737 545,905 -0.29(-3.26%)
Jul 09, 2008 9.597 9.777 9.032 9.032 561,407 -0.58(-6.05%)
Jul 08, 2008 9.122 9.621 9.064 9.613 787,230 +0.55(+6.05%)
Jul 07, 2008 9.154 9.269 8.901 9.064 759,767 -0.03(-0.36%)
Jul 04, 2008 8.598 9.204 8.598 9.097 491,562 +0.00(+0.00%)
Jul 03, 2008 8.598 9.204 8.598 9.097 491,562 +0.43(+4.91%)
Jul 02, 2008 9.064 9.138 8.639 8.671 668,693 -0.41(-4.51%)
Jul 01, 2008 9.253 9.375 8.941 9.081 845,144 -0.34(-3.57%)
Jun 30, 2008 9.687 9.785 9.400 9.416 534,038 -0.29(-2.95%)
Jun 27, 2008 9.367 9.728 8.663 9.703 2,489,037 +0.05(+0.51%)
Jun 26, 2008 10.28 10.29 9.654 9.654 718,075 -0.77(-7.38%)
Jun 25, 2008 9.908 10.53 9.899 10.42 552,170 +0.52(+5.29%)
Jun 24, 2008 9.580 10.01 9.416 9.899 2,298,806 +0.24(+2.46%)
Jun 23, 2008 9.940 9.990 9.662 9.662 449,952 -0.28(-2.80%)
Jun 20, 2008 9.940 10.24 9.801 9.940 961,574 -0.20(-2.02%)
Jun 19, 2008 10.07 10.31 9.949 10.15 410,206 +0.06(+0.57%)
Jun 18, 2008 10.28 10.37 9.875 10.09 518,472 -0.26(-2.53%)
Jun 17, 2008 10.54 10.54 10.32 10.35 251,589 -0.18(-1.71%)
Jun 16, 2008 10.50 10.60 10.32 10.53 330,742 -0.02(-0.23%)
Jun 13, 2008 10.39 10.60 10.24 10.55 330,162 +0.23(+2.22%)
Jun 12, 2008 10.37 10.65 10.26 10.33 261,595 -0.03(-0.32%)
Jun 11, 2008 10.69 10.69 10.36 10.36 542,453 -0.38(-3.58%)
Jun 10, 2008 10.55 10.75 10.45 10.74 420,665 +0.16(+1.47%)
Jun 09, 2008 10.66 10.78 10.52 10.59 363,554 -0.07(-0.69%)
Jun 06, 2008 11.17 11.18 10.66 10.66 323,663 -0.58(-5.17%)
Jun 05, 2008 11.02 11.41 11.01 11.24 452,697 +0.24(+2.16%)
Jun 04, 2008 10.66 11.01 10.64 11.00 345,677 +0.26(+2.44%)
Jun 03, 2008 10.76 10.89 10.60 10.74 263,598 +0.05(+0.46%)
Jun 02, 2008 11.03 11.04 10.56 10.69 491,061 -0.33(-2.97%)
May 30, 2008 11.19 11.19 10.95 11.02 362,268 -0.13(-1.17%)
May 29, 2008 10.81 11.20 10.81 11.15 474,446 +0.32(+2.95%)
May 28, 2008 10.64 10.85 10.39 10.83 657,053 +0.20(+1.93%)
May 27, 2008 10.47 10.69 10.35 10.63 243,386 +0.19(+1.80%)
May 26, 2008 10.42 10.51 10.24 10.44 0 +0.00(+0.00%)
May 23, 2008 10.42 10.51 10.24 10.44 313,326 -0.07(-0.62%)
May 22, 2008 10.40 10.64 10.40 10.51 227,182 +0.11(+1.02%)
May 21, 2008 10.57 10.75 10.34 10.40 411,127 -0.16(-1.55%)
May 20, 2008 10.54 10.59 10.46 10.56 287,280 -0.04(-0.39%)
May 19, 2008 10.68 10.69 10.24 10.60 588,427 -0.10(-0.92%)
May 16, 2008 11.14 11.22 10.61 10.70 411,284 -0.43(-3.90%)
May 15, 2008 11.21 11.21 10.74 11.14 182,308 -0.05(-0.44%)
May 14, 2008 11.21 11.52 11.10 11.19 232,645 -0.03(-0.29%)
May 13, 2008 11.05 11.26 10.96 11.22 215,830 +0.16(+1.41%)
May 12, 2008 10.74 11.08 10.73 11.06 233,081 +0.38(+3.52%)
May 09, 2008 10.64 10.84 10.60 10.69 200,324 -0.04(-0.38%)
May 08, 2008 10.78 10.86 10.66 10.73 268,093 -0.03(-0.30%)
May 07, 2008 10.92 11.17 10.75 10.76 236,494 -0.26(-2.38%)
May 06, 2008 10.99 11.19 10.95 11.02 252,333 -0.04(-0.37%)
May 05, 2008 10.97 11.10 10.82 11.06 277,006 -0.01(-0.07%)
May 02, 2008 11.13 11.23 11.02 11.07 275,516 +0.01(+0.07%)
May 01, 2008 10.87 11.26 10.69 11.06 611,505 +0.19(+1.73%)
Apr 30, 2008 10.64 11.12 10.64 10.87 792,999 +0.31(+2.95%)
Apr 29, 2008 9.973 11.06 9.564 10.56 1,063,939 +0.17(+1.65%)
Apr 28, 2008 10.79 10.87 10.24 10.39 1,090,081 -0.33(-3.06%)
Apr 25, 2008 10.66 10.82 10.49 10.72 203,052 +0.12(+1.16%)
Apr 24, 2008 10.51 10.75 10.29 10.60 323,395 +0.10(+0.94%)
Apr 23, 2008 10.36 10.62 10.25 10.50 178,613 +0.14(+1.34%)
Apr 22, 2008 10.57 10.60 10.23 10.36 247,460 -0.29(-2.69%)
Apr 21, 2008 10.62 10.82 10.56 10.64 307,385 -0.04(-0.38%)
Apr 18, 2008 10.53 10.74 10.39 10.69 415,914 +0.34(+3.33%)
Apr 17, 2008 10.37 10.47 10.31 10.34 330,170 -0.09(-0.86%)
Apr 16, 2008 10.42 10.46 10.24 10.43 574,064 +0.12(+1.19%)
Apr 15, 2008 10.55 10.55 10.15 10.31 820,110 -0.15(-1.41%)
Apr 14, 2008 10.47 10.63 10.38 10.46 525,970 -0.06(-0.55%)
Apr 11, 2008 10.70 10.72 10.47 10.51 328,168 -0.29(-2.73%)
Apr 10, 2008 10.75 10.95 10.57 10.81 311,546 +0.03(+0.30%)
Apr 09, 2008 11.39 11.45 10.73 10.78 366,870 -0.63(-5.53%)
Apr 08, 2008 11.40 11.43 11.21 11.41 219,829 -0.13(-1.14%)
Apr 07, 2008 11.64 11.66 11.41 11.54 154,979 -0.03(-0.28%)
Apr 04, 2008 11.49 11.77 11.19 11.57 330,842 +0.02(+0.14%)
Apr 03, 2008 11.38 11.65 11.28 11.55 288,586 +0.07(+0.64%)
Apr 02, 2008 11.59 11.79 11.32 11.48 330,720 -0.01(-0.07%)
Apr 01, 2008 11.23 11.52 11.06 11.49 464,816 +0.44(+4.00%)
Mar 31, 2008 10.89 11.28 10.61 11.05 514,156 +0.21(+1.96%)
Mar 28, 2008 10.81 11.20 10.42 10.83 537,482 -0.50(-4.41%)
Mar 27, 2008 11.46 11.57 11.17 11.33 515,133 -0.16(-1.42%)
Mar 26, 2008 11.68 11.70 11.35 11.50 362,473 -0.25(-2.16%)
Mar 25, 2008 12.24 12.32 11.46 11.75 665,624 -0.47(-3.82%)
Mar 24, 2008 11.91 12.43 11.91 12.22 770,867 +0.34(+2.83%)
Mar 21, 2008 10.99 12.05 10.75 11.88 1,418,142 +0.00(+0.00%)
Mar 20, 2008 10.99 12.05 10.75 11.88 1,418,142 +0.94(+8.61%)
Mar 19, 2008 11.13 11.13 10.87 10.94 483,807 -0.01(-0.07%)
Mar 18, 2008 11.00 11.13 10.66 10.95 462,862 +0.19(+1.75%)
Mar 17, 2008 10.36 10.88 10.34 10.76 561,907 +0.11(+1.00%)
Mar 14, 2008 11.01 11.02 10.45 10.65 371,511 -0.29(-2.62%)
Mar 13, 2008 10.81 11.05 10.63 10.94 712,735 -0.02(-0.15%)
Mar 12, 2008 10.96 11.08 10.82 10.96 595,132 +0.03(+0.30%)
Mar 11, 2008 10.90 11.01 10.67 10.92 597,202 +0.26(+2.46%)
Mar 10, 2008 10.56 10.79 10.56 10.66 506,584 +0.11(+1.09%)
Mar 07, 2008 10.49 10.83 10.38 10.55 672,555 -0.13(-1.23%)
Mar 06, 2008 10.97 11.00 10.64 10.68 1,037,532 -0.29(-2.61%)
Mar 05, 2008 10.88 11.00 10.85 10.96 548,412 +0.04(+0.38%)
Mar 04, 2008 10.76 11.02 10.73 10.92 469,579 +0.01(+0.08%)
Mar 03, 2008 10.90 10.96 10.64 10.91 1,251,316 +0.07(+0.60%)
Feb 29, 2008 10.93 11.20 10.74 10.85 1,151,168 -0.24(-2.14%)
Feb 28, 2008 11.45 11.45 11.03 11.09 958,577 -0.43(-3.70%)
Feb 27, 2008 11.17 11.70 10.72 11.51 983,002 +0.26(+2.33%)
Feb 26, 2008 10.28 11.73 10.25 11.25 1,805,507 +0.60(+5.61%)
Feb 25, 2008 10.84 10.88 10.53 10.65 1,848,611 -0.23(-2.11%)
Feb 22, 2008 11.03 11.09 10.79 10.88 1,161,186 -0.11(-0.97%)
Feb 21, 2008 11.41 11.53 10.94 10.99 394,349 -0.32(-2.82%)
Feb 20, 2008 11.05 11.39 10.96 11.31 413,122 +0.26(+2.37%)
Feb 19, 2008 11.19 11.32 10.97 11.05 396,547 -0.03(-0.30%)
Feb 18, 2008 11.06 11.14 10.80 11.08 0 +0.00(+0.00%)
Feb 15, 2008 11.06 11.14 10.80 11.08 411,202 -0.08(-0.73%)
Feb 14, 2008 11.55 11.61 11.08 11.16 589,947 -0.37(-3.20%)
Feb 13, 2008 11.33 11.55 11.20 11.53 529,116 +0.33(+2.92%)
Feb 12, 2008 10.97 11.32 10.95 11.20 353,436 +0.26(+2.40%)
Feb 11, 2008 11.10 11.10 10.83 10.94 701,928 -0.20(-1.84%)
Feb 08, 2008 11.33 11.36 10.99 11.14 348,514 -0.24(-2.09%)
Feb 07, 2008 11.03 11.54 11.03 11.38 391,662 +0.34(+3.04%)
Feb 06, 2008 11.32 11.43 11.00 11.05 317,164 -0.21(-1.89%)
Feb 05, 2008 11.11 11.57 11.00 11.26 362,483 -0.06(-0.51%)
Feb 04, 2008 11.64 11.64 11.30 11.32 506,339 -0.33(-2.81%)
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.