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: 7:00 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 (%)
Nov 30, 2017 168.47 174.33 166.82 173.60 1,412,251 +6.52(+3.90%)
Nov 29, 2017 164.38 171.95 164.09 167.08 1,771,347 +6.42(+3.99%)
Nov 28, 2017 159.75 160.92 157.19 160.67 2,009,996 -2.08(-1.28%)
Nov 27, 2017 165.08 165.43 161.91 162.75 958,175 -2.63(-1.59%)
Nov 24, 2017 165.34 165.66 164.17 165.38 329,007 +0.74(+0.45%)
Nov 22, 2017 163.76 165.21 163.19 164.64 821,124 -0.31(-0.19%)
Nov 21, 2017 165.67 166.58 164.44 164.95 763,583 -0.83(-0.50%)
Nov 20, 2017 166.65 166.93 164.50 165.78 945,059 -0.82(-0.49%)
Nov 17, 2017 164.90 166.93 164.71 166.60 1,215,958 +1.10(+0.66%)
Nov 16, 2017 165.36 167.80 164.21 165.50 1,154,962 +1.59(+0.97%)
Nov 15, 2017 163.66 164.81 161.94 163.90 1,027,102 +0.09(+0.06%)
Nov 14, 2017 161.29 165.26 161.26 163.81 990,642 +2.45(+1.52%)
Nov 13, 2017 161.58 163.47 159.98 161.36 721,017 -0.28(-0.17%)
Nov 10, 2017 162.00 164.32 160.44 161.64 1,249,966 +0.11(+0.07%)
Nov 09, 2017 157.23 161.59 155.49 161.53 1,428,464 +4.20(+2.67%)
Nov 08, 2017 158.32 158.97 155.99 157.33 1,567,691 -1.30(-0.82%)
Nov 07, 2017 161.73 162.69 157.47 158.62 1,932,100 -3.13(-1.94%)
Nov 06, 2017 164.16 164.98 158.11 161.76 2,137,114 -4.18(-2.52%)
Nov 03, 2017 166.63 168.21 165.55 165.94 1,098,960 -0.14(-0.08%)
Nov 02, 2017 166.40 168.90 165.41 166.08 1,201,289 +0.78(+0.47%)
Nov 01, 2017 170.02 170.10 164.19 165.29 1,633,318 -5.36(-3.14%)
Oct 31, 2017 169.72 172.03 169.31 170.66 830,893 +1.21(+0.72%)
Oct 30, 2017 171.21 172.15 168.78 169.44 1,121,620 -2.78(-1.61%)
Oct 27, 2017 174.70 174.70 171.60 172.22 834,942 -0.93(-0.54%)
Oct 26, 2017 173.23 174.77 172.67 173.15 793,109 -0.06(-0.04%)
Oct 25, 2017 171.12 173.30 169.37 173.22 1,102,499 +1.78(+1.04%)
Oct 24, 2017 170.33 172.04 168.11 171.44 1,136,918 +1.13(+0.66%)
Oct 23, 2017 173.64 174.65 170.31 170.31 1,405,390 -3.25(-1.87%)
Oct 20, 2017 173.92 174.10 172.32 173.56 1,665,881 -0.01(-0.01%)
Oct 19, 2017 174.85 174.99 171.23 173.56 1,164,920 -1.56(-0.89%)
Oct 18, 2017 179.30 179.78 174.98 175.12 1,600,995 -4.18(-2.33%)
Oct 17, 2017 180.45 182.48 178.89 179.30 1,412,200 -0.86(-0.48%)
Oct 16, 2017 179.66 182.24 176.72 180.16 2,120,747 +0.20(+0.11%)
Oct 13, 2017 187.79 188.34 179.81 179.96 2,760,596 -7.51(-4.00%)
Oct 12, 2017 186.46 191.51 183.43 187.47 5,225,245 -7.66(-3.92%)
Oct 11, 2017 195.83 196.71 194.01 195.12 1,960,431 -0.19(-0.10%)
Oct 10, 2017 194.28 197.47 192.75 195.31 1,433,002 +3.39(+1.77%)
Oct 09, 2017 191.76 193.92 191.76 191.92 823,822 +0.38(+0.20%)
Oct 06, 2017 191.56 193.38 191.13 191.53 958,565 -0.59(-0.31%)
Oct 05, 2017 187.89 192.52 187.38 192.12 899,532 +4.09(+2.17%)
Oct 04, 2017 188.37 189.01 186.25 188.04 1,026,294 -1.09(-0.58%)
Oct 03, 2017 187.24 191.77 187.24 189.13 1,345,785 +2.63(+1.41%)
Oct 02, 2017 186.31 189.83 185.92 186.50 1,283,408 +1.34(+0.73%)
Sep 29, 2017 183.96 185.36 183.47 185.16 682,486 +1.41(+0.77%)
Sep 28, 2017 183.03 184.53 182.36 183.75 704,373 +0.19(+0.10%)
Sep 27, 2017 180.84 184.13 180.81 183.56 629,239 +3.29(+1.83%)
Sep 26, 2017 180.36 181.83 178.82 180.27 704,727 -0.10(-0.06%)
Sep 25, 2017 183.95 183.96 177.52 180.37 1,235,918 -3.53(-1.92%)
Sep 22, 2017 185.17 186.10 182.87 183.91 1,105,852 -0.77(-0.42%)
Sep 21, 2017 184.75 186.22 184.27 184.68 768,592 +0.43(+0.23%)
Sep 20, 2017 183.64 185.71 182.56 184.25 1,239,116 +1.54(+0.84%)
Sep 19, 2017 182.41 184.10 182.23 182.71 912,019 +0.29(+0.16%)
Sep 18, 2017 181.85 184.43 181.84 182.42 1,443,045 +0.88(+0.48%)
Sep 15, 2017 176.85 181.69 176.29 181.55 2,054,750 +4.45(+2.51%)
Sep 14, 2017 175.94 177.25 174.42 177.10 1,112,245 +1.70(+0.97%)
Sep 13, 2017 176.23 177.47 173.67 175.40 857,104 -1.27(-0.72%)
Sep 12, 2017 175.96 176.94 172.69 176.68 1,006,247 +0.84(+0.48%)
Sep 11, 2017 174.33 178.58 174.33 175.84 1,293,403 +2.41(+1.39%)
Sep 08, 2017 170.03 175.65 169.82 173.43 1,014,619 +2.89(+1.70%)
Sep 07, 2017 169.91 172.10 169.91 170.54 635,890 +0.64(+0.38%)
Sep 06, 2017 169.87 170.85 168.83 169.89 874,043 +0.12(+0.07%)
Sep 05, 2017 170.24 172.79 169.54 169.77 801,719 -1.01(-0.59%)
Sep 01, 2017 170.14 171.84 169.55 170.79 761,122 +1.24(+0.73%)
Aug 31, 2017 166.64 171.12 165.67 169.55 1,166,249 +3.10(+1.86%)
Aug 30, 2017 166.02 167.30 164.68 166.45 915,353 +0.51(+0.31%)
Aug 29, 2017 165.61 166.26 163.82 165.94 1,052,444 -0.35(-0.21%)
Aug 28, 2017 166.32 167.55 164.33 166.29 1,108,947 +0.03(+0.02%)
Aug 25, 2017 168.89 169.50 163.54 166.27 2,270,679 -4.25(-2.49%)
Aug 24, 2017 174.87 174.97 170.46 170.52 1,319,875 -4.08(-2.34%)
Aug 23, 2017 175.02 176.08 174.04 174.60 744,504 -1.23(-0.70%)
Aug 22, 2017 176.20 177.65 174.96 175.83 807,085 -0.44(-0.25%)
Aug 21, 2017 175.62 176.61 173.60 176.27 1,100,596 +0.76(+0.43%)
Aug 18, 2017 174.81 175.82 173.76 175.50 1,371,404 +0.37(+0.21%)
Aug 17, 2017 173.63 177.40 173.45 175.13 847,429 +0.55(+0.31%)
Aug 16, 2017 174.99 175.92 173.44 174.58 1,509,358 -0.47(-0.27%)
Aug 15, 2017 178.96 178.96 174.77 175.05 2,181,788 -5.34(-2.96%)
Aug 14, 2017 181.22 181.50 178.79 180.39 725,031 +0.98(+0.54%)
Aug 11, 2017 175.86 181.17 174.98 179.41 812,708 +0.31(+0.17%)
Aug 10, 2017 179.22 180.57 178.29 179.10 845,860 -1.21(-0.67%)
Aug 09, 2017 177.80 180.61 176.29 180.31 1,282,447 +1.57(+0.88%)
Aug 08, 2017 181.11 181.11 178.06 178.74 1,170,748 -3.06(-1.68%)
Aug 07, 2017 183.64 185.02 181.26 181.80 969,671 -1.27(-0.69%)
Aug 04, 2017 185.32 186.94 181.77 183.07 1,269,173 -1.34(-0.73%)
Aug 03, 2017 179.50 185.87 179.08 184.41 2,135,631 +5.47(+3.06%)
Aug 02, 2017 175.82 179.90 175.45 178.94 1,967,303 +5.49(+3.16%)
Aug 01, 2017 173.70 174.57 172.28 173.45 804,723 -0.05(-0.03%)
Jul 31, 2017 171.24 173.70 170.65 173.49 1,713,924 +3.17(+1.86%)
Jul 28, 2017 170.43 171.48 169.18 170.32 1,256,588 +0.61(+0.36%)
Jul 27, 2017 173.43 173.90 168.46 169.71 2,002,019 -3.72(-2.15%)
Jul 26, 2017 181.40 181.40 172.10 173.43 3,107,158 -5.55(-3.10%)
Jul 25, 2017 192.56 192.56 178.67 178.98 4,567,317 -20.07(-10.08%)
Jul 24, 2017 198.89 201.78 198.35 199.05 1,245,836 +0.70(+0.35%)
Jul 21, 2017 197.71 199.13 197.28 198.35 583,339 +0.73(+0.37%)
Jul 20, 2017 198.35 198.35 195.06 197.62 654,800 -0.07(-0.04%)
Jul 19, 2017 197.75 197.77 195.30 197.70 703,379 +1.00(+0.51%)
Jul 18, 2017 194.18 197.68 193.74 196.70 1,034,705 +2.98(+1.54%)
Jul 17, 2017 194.53 195.25 191.63 193.73 1,257,061 -0.89(-0.46%)
Jul 14, 2017 195.72 196.96 194.25 194.62 859,290 -1.15(-0.59%)
Jul 13, 2017 198.90 199.37 194.97 195.77 901,389 -2.88(-1.45%)
Jul 12, 2017 197.64 199.98 196.84 198.65 553,943 +1.33(+0.67%)
Jul 11, 2017 196.49 197.75 195.05 197.32 833,735 +0.46(+0.23%)
Jul 10, 2017 197.86 198.00 194.80 196.86 615,275 -0.65(-0.33%)
Jul 07, 2017 194.64 198.84 194.64 197.51 477,504 +3.24(+1.67%)
Jul 06, 2017 192.53 195.59 190.86 194.28 671,405 +0.75(+0.39%)
Jul 05, 2017 194.65 196.34 192.74 193.52 626,263 -1.76(-0.90%)
Jul 03, 2017 196.80 197.65 194.60 195.28 190,214 -1.50(-0.76%)
Jun 30, 2017 196.54 198.75 195.92 196.78 574,848 +0.73(+0.37%)
Jun 29, 2017 198.62 198.62 193.27 196.05 701,515 -2.65(-1.33%)
Jun 28, 2017 198.62 199.53 196.54 198.71 795,227 +0.43(+0.22%)
Jun 27, 2017 204.14 204.14 198.15 198.28 667,314 -5.34(-2.62%)
Jun 26, 2017 202.35 206.13 201.92 203.62 609,807 +1.70(+0.84%)
Jun 23, 2017 202.69 203.38 200.65 201.91 670,902 -0.97(-0.48%)
Jun 22, 2017 201.01 203.20 200.17 202.88 614,615 +1.86(+0.93%)
Jun 21, 2017 200.54 201.67 199.97 201.02 432,939 +0.99(+0.49%)
Jun 20, 2017 200.79 202.44 199.09 200.03 646,949 -0.65(-0.32%)
Jun 19, 2017 196.41 200.82 196.31 200.69 989,120 +4.55(+2.32%)
Jun 16, 2017 195.19 197.17 194.36 196.14 1,512,169 +1.19(+0.61%)
Jun 15, 2017 194.39 195.27 191.96 194.95 470,829 -0.93(-0.48%)
Jun 14, 2017 194.82 197.91 194.27 195.88 762,849 +2.01(+1.04%)
Jun 13, 2017 190.55 195.49 190.11 193.87 765,806 +4.46(+2.35%)
Jun 12, 2017 190.27 191.14 186.66 189.41 975,998 -1.97(-1.03%)
Jun 09, 2017 198.53 199.68 189.93 191.38 1,471,829 -10.85(-5.37%)
Jun 08, 2017 202.54 202.88 201.14 202.23 441,939 -0.25(-0.12%)
Jun 07, 2017 202.81 202.93 200.19 202.48 553,847 +0.28(+0.14%)
Jun 06, 2017 201.41 202.74 200.64 202.20 982,825 +0.70(+0.35%)
Jun 05, 2017 202.33 202.53 200.48 201.50 484,256 -0.88(-0.44%)
Jun 02, 2017 200.20 203.65 199.17 202.39 785,389 +2.51(+1.26%)
Jun 01, 2017 198.42 200.01 195.73 199.87 969,117 +3.36(+1.71%)
May 31, 2017 193.90 196.82 193.12 196.51 796,265 +3.00(+1.55%)
May 30, 2017 192.13 193.69 192.09 193.51 503,571 +1.34(+0.70%)
May 26, 2017 192.14 192.80 191.80 192.18 685,177 -0.92(-0.48%)
May 25, 2017 190.66 193.34 190.34 193.10 946,793 +1.92(+1.00%)
May 24, 2017 185.15 191.22 185.15 191.18 1,166,819 +6.24(+3.37%)
May 23, 2017 184.57 185.40 184.53 184.94 526,721 +0.40(+0.22%)
May 22, 2017 183.28 184.69 182.39 184.54 650,410 +2.80(+1.54%)
May 19, 2017 181.18 183.08 179.65 181.74 695,298 +1.01(+0.56%)
May 18, 2017 177.52 181.29 175.53 180.72 1,182,725 +3.02(+1.70%)
May 17, 2017 182.13 181.96 177.67 177.71 641,434 -4.43(-2.43%)
May 16, 2017 183.57 183.68 181.95 182.13 463,340 -0.27(-0.15%)
May 15, 2017 181.86 183.78 181.59 182.40 892,409 +1.15(+0.64%)
May 12, 2017 181.35 182.28 180.76 181.25 429,465 -0.09(-0.05%)
May 11, 2017 181.49 182.12 180.16 181.34 452,274 -0.27(-0.15%)
May 10, 2017 180.05 182.25 179.51 181.62 700,293 +0.29(+0.16%)
May 09, 2017 179.13 181.94 177.64 181.33 741,760 +2.85(+1.60%)
May 08, 2017 179.31 179.34 177.87 178.48 756,030 -0.77(-0.43%)
May 05, 2017 176.74 179.63 176.01 179.25 839,670 +2.53(+1.43%)
May 04, 2017 173.57 177.35 173.43 176.71 1,101,434 +3.08(+1.78%)
May 03, 2017 171.71 173.76 171.12 173.63 983,760 +2.47(+1.44%)
May 02, 2017 169.34 171.24 168.94 171.16 987,629 +2.09(+1.23%)
May 01, 2017 168.00 169.69 168.00 169.07 669,583 +0.71(+0.42%)
Apr 28, 2017 171.21 171.66 168.13 168.36 1,151,062 -3.86(-2.24%)
Apr 27, 2017 173.66 175.28 170.57 172.22 2,609,658 +4.26(+2.54%)
Apr 26, 2017 168.91 169.38 166.74 167.96 1,378,237 +0.34(+0.20%)
Apr 25, 2017 168.03 168.96 166.87 167.62 722,229 +0.00(+0.00%)
Apr 24, 2017 168.66 168.74 166.92 167.62 986,397 +1.20(+0.72%)
Apr 21, 2017 164.85 167.21 164.70 166.42 989,168 +2.22(+1.35%)
Apr 20, 2017 164.09 164.36 162.49 164.20 495,518 +1.11(+0.68%)
Apr 19, 2017 164.29 164.68 162.90 163.09 1,046,865 -0.85(-0.52%)
Apr 18, 2017 162.28 164.98 162.28 163.94 1,302,309 +1.48(+0.91%)
Apr 17, 2017 161.37 163.09 161.37 162.47 728,789 +0.93(+0.57%)
Apr 13, 2017 162.56 163.18 161.44 161.54 744,242 -1.01(-0.62%)
Apr 12, 2017 163.57 163.78 162.25 162.55 745,332 -0.35(-0.22%)
Apr 11, 2017 161.41 163.12 160.57 162.90 841,865 +1.63(+1.01%)
Apr 10, 2017 162.59 163.78 160.75 161.27 1,231,711 -1.31(-0.81%)
Apr 07, 2017 168.97 169.73 162.35 162.58 3,099,648 -10.06(-5.83%)
Apr 06, 2017 171.81 173.51 171.26 172.64 432,949 +0.80(+0.46%)
Apr 05, 2017 173.71 174.38 171.33 171.84 580,708 -1.13(-0.65%)
Apr 04, 2017 173.30 174.23 172.57 172.97 597,965 +0.12(+0.07%)
Apr 03, 2017 170.85 173.85 170.85 172.85 809,253 +1.79(+1.05%)
Mar 31, 2017 170.80 172.22 169.97 171.06 517,022 +0.18(+0.10%)
Mar 30, 2017 170.09 171.90 170.09 170.88 661,683 +1.24(+0.73%)
Mar 29, 2017 171.76 172.74 169.45 169.64 603,929 -2.01(-1.17%)
Mar 28, 2017 170.70 172.13 169.31 171.66 472,821 +0.92(+0.54%)
Mar 27, 2017 168.93 170.88 168.21 170.74 564,007 +0.93(+0.55%)
Mar 24, 2017 171.15 172.56 169.11 169.81 977,503 -1.30(-0.76%)
Mar 23, 2017 171.32 173.30 170.09 171.11 518,497 +0.20(+0.12%)
Mar 22, 2017 170.85 172.82 169.76 170.90 744,685 +0.10(+0.06%)
Mar 21, 2017 171.51 172.90 169.61 170.80 1,201,574 +0.31(+0.18%)
Mar 20, 2017 171.45 171.91 169.43 170.50 1,001,774 -1.06(-0.62%)
Mar 17, 2017 172.44 173.02 171.07 171.55 937,093 -0.73(-0.43%)
Mar 16, 2017 172.89 172.92 169.94 172.29 818,145 -0.60(-0.35%)
Mar 15, 2017 170.89 173.91 170.17 172.89 988,432 +2.41(+1.42%)
Mar 14, 2017 173.03 173.69 169.88 170.48 747,627 -2.90(-1.67%)
Mar 13, 2017 172.60 173.90 171.64 173.37 664,420 +0.48(+0.28%)
Mar 10, 2017 171.35 174.13 171.29 172.89 742,390 +1.89(+1.10%)
Mar 09, 2017 173.43 173.60 170.13 171.00 1,134,096 -3.40(-1.95%)
Mar 08, 2017 175.28 175.93 174.31 174.40 430,676 -0.87(-0.50%)
Mar 07, 2017 173.92 176.02 173.91 175.27 477,852 +0.38(+0.22%)
Mar 06, 2017 174.33 175.35 173.44 174.89 464,778 -0.14(-0.08%)
Mar 03, 2017 176.29 174.56 175.03 612,161 -0.31(-0.17%)
Mar 02, 2017 173.96 175.59 173.27 175.33 866,687 +1.78(+1.02%)
Mar 01, 2017 177.44 177.78 171.78 173.56 1,247,390 -2.19(-1.24%)
Feb 28, 2017 172.74 177.61 168.75 175.74 2,330,965 +4.06(+2.37%)
Feb 27, 2017 171.94 173.96 171.11 171.68 1,326,291 -0.80(-0.46%)
Feb 24, 2017 171.90 173.94 171.26 172.47 927,861 -0.02(-0.01%)
Feb 23, 2017 169.44 172.52 168.87 172.49 1,111,490 +3.06(+1.80%)
Feb 22, 2017 172.71 173.34 168.57 169.44 1,465,654 -5.48(-3.13%)
Feb 21, 2017 174.26 175.81 174.18 174.92 486,409 +0.92(+0.53%)
Feb 17, 2017 174.00 174.00 174.00 0 +1.69(+0.98%)
Feb 16, 2017 172.47 172.67 171.06 172.31 338,735 +0.15(+0.09%)
Feb 15, 2017 169.98 172.41 169.91 172.16 667,645 +0.95(+0.56%)
Feb 14, 2017 169.69 171.55 169.32 171.21 568,295 +1.03(+0.60%)
Feb 13, 2017 173.14 173.56 170.14 170.18 843,709 -2.38(-1.38%)
Feb 10, 2017 171.44 174.01 170.91 172.56 699,065 +0.44(+0.25%)
Feb 09, 2017 171.46 173.69 171.58 172.12 760,767 +0.67(+0.39%)
Feb 08, 2017 169.54 171.84 168.93 171.46 905,012 +2.06(+1.21%)
Feb 07, 2017 165.57 170.46 165.35 169.40 1,686,759 +4.65(+2.82%)
Feb 06, 2017 162.24 164.88 162.07 164.75 912,083 +1.90(+1.17%)
Feb 03, 2017 162.24 164.16 161.40 162.85 810,135 +0.91(+0.56%)
Feb 02, 2017 158.95 162.07 158.01 161.95 1,247,797 +3.72(+2.35%)
Feb 01, 2017 161.85 162.81 157.46 158.22 715,235 -3.38(-2.09%)
Jan 31, 2017 160.83 162.11 159.72 161.60 887,245 +0.56(+0.35%)
Jan 30, 2017 158.45 161.12 158.32 161.04 707,906 +1.77(+1.11%)
Jan 27, 2017 157.91 159.61 157.47 159.27 499,271 +1.00(+0.63%)
Jan 26, 2017 157.18 158.62 156.69 158.27 347,839 +0.34(+0.22%)
Jan 25, 2017 157.40 158.19 156.99 157.93 319,518 +0.98(+0.63%)
Jan 24, 2017 154.77 157.17 154.77 156.95 649,762 +2.29(+1.48%)
Jan 23, 2017 155.25 155.93 153.39 154.66 630,782 -0.77(-0.49%)
Jan 20, 2017 155.47 156.22 154.72 155.43 471,845 +1.69(+1.10%)
Jan 19, 2017 153.70 154.02 152.95 153.73 368,122 +0.44(+0.28%)
Jan 18, 2017 152.74 153.53 152.30 153.30 570,011 +0.59(+0.39%)
Jan 17, 2017 154.30 154.96 152.14 152.71 522,422 -2.06(-1.33%)
Jan 13, 2017 154.77 154.77 154.77 0 -1.11(-0.71%)
Jan 12, 2017 155.76 157.45 154.65 155.88 649,193 -0.56(-0.36%)
Jan 11, 2017 154.54 156.74 154.08 156.44 761,665 +2.41(+1.56%)
Jan 10, 2017 152.75 159.25 152.34 154.03 901,086 +1.71(+1.12%)
Jan 09, 2017 151.22 153.08 151.00 152.32 516,938 +0.94(+0.62%)
Jan 06, 2017 151.03 152.22 150.16 151.37 592,403 +0.67(+0.44%)
Jan 05, 2017 150.87 151.84 149.62 150.71 520,643 -0.20(-0.13%)
Jan 04, 2017 146.67 151.22 146.34 150.91 733,643 +4.29(+2.92%)
Jan 03, 2017 147.42 147.59 144.68 146.62 861,442 -0.81(-0.55%)
Dec 30, 2016 147.44 147.44 147.44 0 -2.89(-1.92%)
Dec 29, 2016 149.42 150.88 149.08 150.33 333,162 +1.03(+0.69%)
Dec 28, 2016 149.67 150.49 148.83 149.30 316,041 -0.67(-0.44%)
Dec 27, 2016 149.49 150.46 149.14 149.97 291,170 +0.37(+0.25%)
Dec 23, 2016 149.59 149.59 149.59 0 +0.22(+0.15%)
Dec 22, 2016 151.02 151.34 148.82 149.37 467,063 -1.20(-0.80%)
Dec 21, 2016 149.34 151.78 149.26 150.58 418,898 +1.42(+0.95%)
Dec 20, 2016 149.17 150.90 148.93 149.16 330,021 -0.12(-0.08%)
Dec 19, 2016 148.34 149.72 148.04 149.28 619,086 +1.10(+0.74%)
Dec 16, 2016 148.39 148.71 147.45 148.18 940,756 +0.24(+0.16%)
Dec 15, 2016 150.46 150.69 147.87 147.94 678,340 -2.05(-1.36%)
Dec 14, 2016 150.47 151.50 149.29 149.98 513,720 +0.12(+0.08%)
Dec 13, 2016 150.04 151.20 149.26 149.86 534,278 +0.34(+0.23%)
Dec 12, 2016 150.51 151.51 145.92 149.52 828,269 -1.57(-1.04%)
Dec 09, 2016 152.66 153.21 149.97 151.09 543,072 -0.89(-0.58%)
Dec 08, 2016 154.93 155.76 151.16 151.98 813,506 -2.95(-1.90%)
Dec 07, 2016 155.90 156.50 153.81 154.92 882,782 -1.27(-0.81%)
Dec 06, 2016 154.22 156.24 154.11 156.19 412,965 +2.59(+1.68%)
Dec 05, 2016 155.86 156.30 153.32 153.60 722,579 -1.58(-1.02%)
Dec 02, 2016 155.11 156.30 154.31 155.18 402,511 -0.65(-0.42%)
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.