Domino's Pizza Inc (NY: DPZ )

439.42 USD +3.06 (+0.70%)
Streaming Delayed Price Updated: 11:12 AM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 5.760 6.000 5.590 5.950 603,984 +0.32(+5.68%)
Oct 30, 2008 5.060 5.680 4.980 5.630 626,435 +0.72(+14.66%)
Oct 29, 2008 5.000 5.330 4.860 4.910 1,128,897 -0.06(-1.21%)
Oct 28, 2008 5.070 5.200 4.810 4.970 643,982 +0.00(+0.00%)
Oct 27, 2008 5.100 5.500 4.970 4.970 484,397 -0.28(-5.33%)
Oct 24, 2008 5.330 5.400 5.020 5.250 906,150 -0.35(-6.25%)
Oct 23, 2008 5.910 5.960 5.500 5.600 632,756 -0.24(-4.11%)
Oct 22, 2008 6.150 6.330 5.760 5.840 855,592 -0.15(-2.50%)
Oct 21, 2008 6.280 6.400 5.920 5.990 622,721 -0.41(-6.41%)
Oct 20, 2008 6.480 6.640 6.330 6.400 478,390 -0.03(-0.47%)
Oct 17, 2008 6.270 6.640 5.890 6.430 1,075,230 -0.06(-0.92%)
Oct 16, 2008 6.770 7.140 6.300 6.490 1,473,511 -0.23(-3.42%)
Oct 15, 2008 7.450 7.450 6.610 6.720 887,136 -0.73(-9.80%)
Oct 14, 2008 9.600 9.600 6.750 7.450 2,020,068 -2.55(-25.50%)
Oct 13, 2008 10.00 10.08 9.840 10.00 237,300 +0.47(+4.93%)
Oct 10, 2008 8.950 9.710 8.690 9.530 938,039 +0.14(+1.49%)
Oct 09, 2008 9.740 9.980 9.330 9.390 427,194 -0.38(-3.89%)
Oct 08, 2008 9.570 10.15 9.570 9.770 485,106 +0.02(+0.21%)
Oct 07, 2008 10.18 10.38 9.650 9.750 472,488 -0.38(-3.75%)
Oct 06, 2008 10.45 10.57 9.900 10.13 992,041 -0.60(-5.59%)
Oct 03, 2008 11.47 11.54 10.73 10.73 255,316 -0.59(-5.21%)
Oct 02, 2008 12.01 12.01 11.29 11.32 257,327 -0.65(-5.43%)
Oct 01, 2008 12.03 12.07 11.73 11.97 286,809 -0.17(-1.40%)
Sep 30, 2008 11.80 12.17 11.35 12.14 425,748 +0.67(+5.84%)
Sep 29, 2008 12.10 12.27 11.29 11.47 431,139 -0.83(-6.75%)
Sep 26, 2008 12.01 12.53 11.98 12.30 0 +0.04(+0.33%)
Sep 25, 2008 12.24 12.46 12.22 12.26 268,928 +0.05(+0.41%)
Sep 24, 2008 12.69 12.75 12.19 12.21 163,848 -0.44(-3.48%)
Sep 23, 2008 12.67 12.97 12.56 12.65 271,677 +0.06(+0.48%)
Sep 22, 2008 13.33 13.33 12.51 12.59 437,162 -0.78(-5.83%)
Sep 19, 2008 13.47 13.70 13.20 13.37 0 +0.54(+4.21%)
Sep 18, 2008 12.87 12.87 12.10 12.83 632,452 +0.24(+1.91%)
Sep 17, 2008 13.15 13.20 12.59 12.59 493,463 -0.77(-5.76%)
Sep 16, 2008 12.71 13.49 12.62 13.36 443,513 +0.32(+2.45%)
Sep 15, 2008 12.92 13.40 12.79 13.04 659,165 -0.10(-0.76%)
Sep 12, 2008 13.23 13.35 12.95 13.14 615,256 -0.35(-2.59%)
Sep 11, 2008 12.87 13.82 12.87 13.49 540,558 +0.14(+1.05%)
Sep 10, 2008 13.49 13.68 13.27 13.35 526,798 +0.11(+0.83%)
Sep 09, 2008 13.41 13.58 13.24 13.24 768,210 -0.26(-1.93%)
Sep 08, 2008 13.52 13.80 13.40 13.50 608,846 +0.39(+2.97%)
Sep 05, 2008 12.98 13.22 12.70 13.11 0 +0.04(+0.31%)
Sep 04, 2008 13.28 13.35 12.96 13.07 274,241 -0.36(-2.68%)
Sep 03, 2008 13.42 13.57 13.27 13.43 394,339 -0.05(-0.37%)
Sep 02, 2008 13.89 14.20 13.44 13.48 446,734 +0.08(+0.60%)
Aug 29, 2008 13.56 13.67 13.33 13.40 218,972 -0.21(-1.54%)
Aug 28, 2008 13.31 13.62 13.19 13.61 303,959 +0.30(+2.25%)
Aug 27, 2008 13.36 13.43 13.23 13.31 276,980 -0.10(-0.75%)
Aug 26, 2008 13.42 13.73 13.07 13.41 385,221 +0.00(+0.00%)
Aug 25, 2008 13.60 13.86 13.29 13.41 382,865 -0.29(-2.12%)
Aug 22, 2008 13.20 13.72 13.19 13.70 440,196 +0.70(+5.38%)
Aug 21, 2008 13.04 13.30 12.90 13.00 304,184 -0.20(-1.52%)
Aug 20, 2008 13.35 13.50 13.03 13.20 322,493 -0.11(-0.83%)
Aug 19, 2008 13.67 13.86 13.17 13.31 350,619 -0.45(-3.27%)
Aug 18, 2008 14.02 14.12 13.66 13.76 452,562 -0.22(-1.57%)
Aug 15, 2008 13.79 14.13 13.71 13.98 0 +0.24(+1.75%)
Aug 14, 2008 13.30 13.84 13.27 13.74 288,268 +0.31(+2.31%)
Aug 13, 2008 13.55 13.58 13.17 13.43 413,526 -0.17(-1.25%)
Aug 12, 2008 13.53 13.70 13.38 13.60 515,426 -0.11(-0.80%)
Aug 11, 2008 13.50 14.19 13.30 13.71 602,589 +0.18(+1.33%)
Aug 08, 2008 13.09 13.64 13.09 13.53 400,513 +0.43(+3.28%)
Aug 07, 2008 13.20 13.34 12.85 13.10 452,032 -0.36(-2.67%)
Aug 06, 2008 13.38 13.57 13.03 13.46 417,759 +0.06(+0.45%)
Aug 05, 2008 12.96 13.66 12.96 13.40 737,683 +0.58(+4.52%)
Aug 04, 2008 12.88 13.06 12.41 12.82 500,105 -0.12(-0.93%)
Aug 01, 2008 12.94 13.07 12.53 12.94 392,755 -0.02(-0.15%)
Jul 31, 2008 12.84 13.24 12.74 12.96 311,061 -0.03(-0.23%)
Jul 30, 2008 13.26 13.36 12.78 12.99 344,091 -0.08(-0.61%)
Jul 29, 2008 13.07 13.34 12.85 13.07 435,054 +0.31(+2.43%)
Jul 28, 2008 12.96 13.29 12.54 12.76 635,624 -0.22(-1.69%)
Jul 25, 2008 12.93 13.38 12.76 12.98 478,188 +0.21(+1.64%)
Jul 24, 2008 13.42 13.76 12.72 12.77 637,165 -0.59(-4.42%)
Jul 23, 2008 12.62 14.20 12.62 13.36 1,619,570 +0.73(+5.78%)
Jul 22, 2008 11.45 12.79 10.95 12.63 1,272,124 +2.24(+21.56%)
Jul 21, 2008 10.74 10.75 10.22 10.39 501,341 -0.20(-1.89%)
Jul 18, 2008 10.67 11.02 10.31 10.59 645,558 -0.01(-0.09%)
Jul 17, 2008 11.05 11.05 10.43 10.60 1,154,528 -0.28(-2.57%)
Jul 16, 2008 10.35 11.08 10.20 10.88 533,130 +0.61(+5.94%)
Jul 15, 2008 10.05 10.59 9.850 10.27 605,259 +0.04(+0.39%)
Jul 14, 2008 10.69 10.70 10.16 10.23 547,538 -0.35(-3.31%)
Jul 11, 2008 10.60 10.85 10.20 10.58 1,061,666 -0.09(-0.84%)
Jul 10, 2008 11.00 11.18 10.61 10.67 446,997 -0.36(-3.26%)
Jul 09, 2008 11.72 11.94 11.03 11.03 459,690 -0.71(-6.05%)
Jul 08, 2008 11.14 11.75 11.07 11.74 644,598 +0.67(+6.05%)
Jul 07, 2008 11.18 11.32 10.87 11.07 622,111 -0.04(-0.36%)
Jul 04, 2008 10.50 11.24 10.50 11.11 402,500 +0.00(+0.00%)
Jul 03, 2008 10.50 11.24 10.50 11.11 402,500 +0.52(+4.91%)
Jul 02, 2008 11.07 11.16 10.55 10.59 547,538 -0.50(-4.51%)
Jul 01, 2008 11.30 11.45 10.92 11.09 692,019 -0.41(-3.57%)
Jun 30, 2008 11.83 11.95 11.48 11.50 437,280 -0.35(-2.95%)
Jun 27, 2008 11.44 11.88 10.58 11.85 2,038,067 +0.06(+0.51%)
Jun 26, 2008 12.56 12.57 11.79 11.79 587,973 -0.94(-7.38%)
Jun 25, 2008 12.10 12.86 12.09 12.73 452,127 +0.64(+5.29%)
Jun 24, 2008 11.70 12.23 11.50 12.09 1,882,303 +0.29(+2.46%)
Jun 23, 2008 12.14 12.20 11.80 11.80 368,429 -0.34(-2.80%)
Jun 20, 2008 12.14 12.50 11.97 12.14 787,354 -0.25(-2.02%)
Jun 19, 2008 12.30 12.59 12.15 12.39 335,884 +0.07(+0.57%)
Jun 18, 2008 12.55 12.66 12.06 12.32 424,534 -0.32(-2.53%)
Jun 17, 2008 12.87 12.87 12.60 12.64 206,006 -0.22(-1.71%)
Jun 16, 2008 12.82 12.94 12.60 12.86 270,818 -0.03(-0.23%)
Jun 13, 2008 12.69 12.94 12.50 12.89 270,343 +0.28(+2.22%)
Jun 12, 2008 12.67 13.01 12.53 12.61 214,199 -0.04(-0.32%)
Jun 11, 2008 13.06 13.06 12.65 12.65 444,170 -0.47(-3.58%)
Jun 10, 2008 12.89 13.13 12.76 13.12 344,448 +0.19(+1.47%)
Jun 09, 2008 13.02 13.16 12.85 12.93 297,685 -0.09(-0.69%)
Jun 06, 2008 13.64 13.65 13.02 13.02 265,021 -0.71(-5.17%)
Jun 05, 2008 13.46 13.94 13.45 13.73 370,677 +0.29(+2.16%)
Jun 04, 2008 13.02 13.45 12.99 13.44 283,047 +0.32(+2.44%)
Jun 03, 2008 13.14 13.30 12.95 13.12 215,839 +0.06(+0.46%)
Jun 02, 2008 13.47 13.48 12.90 13.06 402,090 -0.40(-2.97%)
May 30, 2008 13.66 13.66 13.37 13.46 296,632 -0.16(-1.17%)
May 29, 2008 13.20 13.68 13.20 13.62 388,485 +0.39(+2.95%)
May 28, 2008 13.00 13.25 12.69 13.23 538,007 +0.25(+1.93%)
May 27, 2008 12.79 13.06 12.64 12.98 199,289 +0.23(+1.80%)
May 26, 2008 12.72 12.83 12.50 12.75 0 +0.00(+0.00%)
May 23, 2008 12.72 12.83 12.50 12.75 256,557 -0.08(-0.62%)
May 22, 2008 12.70 13.00 12.70 12.83 186,021 +0.13(+1.02%)
May 21, 2008 12.91 13.13 12.63 12.70 336,638 -0.20(-1.55%)
May 20, 2008 12.87 12.93 12.77 12.90 235,230 -0.05(-0.39%)
May 19, 2008 13.04 13.05 12.50 12.95 481,815 -0.12(-0.92%)
May 16, 2008 13.61 13.70 12.96 13.07 336,767 -0.53(-3.90%)
May 15, 2008 13.69 13.69 13.12 13.60 149,277 -0.06(-0.44%)
May 14, 2008 13.69 14.07 13.55 13.66 190,494 -0.04(-0.29%)
May 13, 2008 13.50 13.75 13.39 13.70 176,726 +0.19(+1.41%)
May 12, 2008 13.12 13.53 13.11 13.51 190,851 +0.46(+3.52%)
May 09, 2008 13.00 13.24 12.94 13.05 164,029 -0.05(-0.38%)
May 08, 2008 13.17 13.26 13.02 13.10 219,520 -0.04(-0.30%)
May 07, 2008 13.34 13.64 13.13 13.14 193,646 -0.32(-2.38%)
May 06, 2008 13.42 13.67 13.37 13.46 206,615 -0.05(-0.37%)
May 05, 2008 13.40 13.56 13.21 13.51 226,818 -0.01(-0.07%)
May 02, 2008 13.59 13.72 13.46 13.52 225,598 +0.01(+0.07%)
May 01, 2008 13.28 13.75 13.05 13.51 500,711 +0.23(+1.73%)
Apr 30, 2008 13.00 13.58 13.00 13.28 649,322 +0.38(+2.95%)
Apr 29, 2008 12.18 13.51 11.68 12.90 871,172 +0.21(+1.65%)
Apr 28, 2008 13.18 13.28 12.50 12.69 892,578 -0.40(-3.06%)
Apr 25, 2008 13.02 13.22 12.81 13.09 166,263 +0.15(+1.16%)
Apr 24, 2008 12.83 13.13 12.57 12.94 264,802 +0.12(+0.94%)
Apr 23, 2008 12.65 12.97 12.52 12.82 146,252 +0.17(+1.34%)
Apr 22, 2008 12.91 12.94 12.49 12.65 202,625 -0.35(-2.69%)
Apr 21, 2008 12.97 13.22 12.90 13.00 251,693 -0.05(-0.38%)
Apr 18, 2008 12.86 13.12 12.69 13.05 340,558 +0.42(+3.33%)
Apr 17, 2008 12.66 12.79 12.59 12.63 270,349 -0.11(-0.86%)
Apr 16, 2008 12.73 12.77 12.51 12.74 470,054 +0.15(+1.19%)
Apr 15, 2008 12.88 12.88 12.39 12.59 671,521 -0.18(-1.41%)
Apr 14, 2008 12.79 12.98 12.68 12.77 430,674 -0.07(-0.55%)
Apr 11, 2008 13.07 13.09 12.79 12.84 268,710 -0.36(-2.73%)
Apr 10, 2008 13.13 13.37 12.90 13.20 255,100 +0.04(+0.30%)
Apr 09, 2008 13.91 13.98 13.10 13.16 300,400 -0.77(-5.53%)
Apr 08, 2008 13.92 13.96 13.69 13.93 180,000 -0.16(-1.14%)
Apr 07, 2008 14.22 14.24 13.93 14.09 126,900 -0.04(-0.28%)
Apr 04, 2008 14.03 14.37 13.67 14.13 270,900 +0.02(+0.14%)
Apr 03, 2008 13.90 14.23 13.78 14.11 236,300 +0.09(+0.64%)
Apr 02, 2008 14.16 14.40 13.83 14.02 270,800 -0.01(-0.07%)
Apr 01, 2008 13.72 14.07 13.51 14.03 380,600 +0.54(+4.00%)
Mar 31, 2008 13.30 13.78 12.96 13.49 421,000 +0.26(+1.97%)
Mar 28, 2008 13.20 13.68 12.73 13.23 440,100 -0.61(-4.41%)
Mar 27, 2008 14.00 14.13 13.64 13.84 421,800 -0.20(-1.42%)
Mar 26, 2008 14.26 14.29 13.86 14.04 296,800 -0.31(-2.16%)
Mar 25, 2008 14.95 15.05 14.00 14.35 545,025 -0.57(-3.82%)
Mar 24, 2008 14.55 15.18 14.55 14.92 631,200 +0.41(+2.83%)
Mar 21, 2008 13.42 14.72 13.13 14.51 1,161,200 +0.00(+0.00%)
Mar 20, 2008 13.42 14.72 13.13 14.51 1,161,200 +1.15(+8.61%)
Mar 19, 2008 13.59 13.59 13.27 13.36 396,150 -0.01(-0.07%)
Mar 18, 2008 13.44 13.59 13.02 13.37 379,000 +0.23(+1.75%)
Mar 17, 2008 12.65 13.29 12.63 13.14 460,100 +0.13(+1.00%)
Mar 14, 2008 13.45 13.46 12.76 13.01 304,200 -0.35(-2.62%)
Mar 13, 2008 13.20 13.50 12.98 13.36 583,600 -0.02(-0.15%)
Mar 12, 2008 13.39 13.53 13.21 13.38 487,305 +0.04(+0.30%)
Mar 11, 2008 13.31 13.45 13.04 13.34 489,000 +0.32(+2.46%)
Mar 10, 2008 12.90 13.18 12.90 13.02 414,800 +0.14(+1.09%)
Mar 07, 2008 12.81 13.23 12.68 12.88 550,700 -0.16(-1.23%)
Mar 06, 2008 13.40 13.44 13.00 13.04 849,550 -0.35(-2.61%)
Mar 05, 2008 13.29 13.44 13.25 13.39 449,050 +0.05(+0.37%)
Mar 04, 2008 13.14 13.46 13.10 13.34 384,500 +0.01(+0.08%)
Mar 03, 2008 13.31 13.39 12.99 13.33 1,024,600 +0.08(+0.60%)
Feb 29, 2008 13.35 13.68 13.12 13.25 942,597 -0.29(-2.14%)
Feb 28, 2008 13.98 13.98 13.47 13.54 784,900 -0.52(-3.70%)
Feb 27, 2008 13.64 14.29 13.09 14.06 804,900 +0.32(+2.33%)
Feb 26, 2008 12.55 14.32 12.52 13.74 1,478,381 +0.73(+5.61%)
Feb 25, 2008 13.24 13.29 12.86 13.01 1,513,675 -0.28(-2.11%)
Feb 22, 2008 13.47 13.54 13.18 13.29 950,800 -0.13(-0.97%)
Feb 21, 2008 13.94 14.08 13.36 13.42 322,900 -0.39(-2.82%)
Feb 20, 2008 13.49 13.91 13.38 13.81 338,272 +0.32(+2.37%)
Feb 19, 2008 13.66 13.83 13.40 13.49 324,700 -0.04(-0.30%)
Feb 18, 2008 13.51 13.60 13.19 13.53 0 +0.00(+0.00%)
Feb 15, 2008 13.51 13.60 13.19 13.53 336,700 -0.10(-0.73%)
Feb 14, 2008 14.10 14.18 13.53 13.63 483,059 -0.45(-3.20%)
Feb 13, 2008 13.84 14.10 13.68 14.08 433,250 +0.40(+2.92%)
Feb 12, 2008 13.40 13.82 13.37 13.68 289,400 +0.32(+2.40%)
Feb 11, 2008 13.56 13.56 13.23 13.36 574,751 -0.25(-1.84%)
Feb 08, 2008 13.84 13.87 13.42 13.61 285,370 -0.29(-2.09%)
Feb 07, 2008 13.47 14.09 13.47 13.90 320,700 +0.41(+3.04%)
Feb 06, 2008 13.83 13.96 13.43 13.49 259,700 -0.26(-1.89%)
Feb 05, 2008 13.57 14.13 13.43 13.75 296,808 -0.07(-0.51%)
Feb 04, 2008 14.21 14.21 13.80 13.82 414,600 -0.40(-2.81%)
Feb 01, 2008 13.73 14.30 13.65 14.22 364,100 +0.61(+4.48%)
Jan 31, 2008 12.88 13.82 12.88 13.61 484,200 +0.53(+4.05%)
Jan 30, 2008 13.20 13.51 13.04 13.08 345,000 -0.25(-1.88%)
Jan 29, 2008 13.35 13.56 13.18 13.33 340,200 +0.04(+0.30%)
Jan 28, 2008 13.21 13.30 12.95 13.29 268,895 +0.04(+0.30%)
Jan 25, 2008 13.47 13.79 13.03 13.25 433,600 -0.01(-0.08%)
Jan 24, 2008 13.65 13.96 13.23 13.26 472,800 -0.34(-2.50%)
Jan 23, 2008 11.93 13.80 11.85 13.60 1,136,074 +1.43(+11.75%)
Jan 22, 2008 11.63 12.49 11.63 12.17 508,579 +0.04(+0.33%)
Jan 21, 2008 12.19 12.39 11.99 12.13 0 +0.00(+0.00%)
Jan 18, 2008 12.19 12.39 11.99 12.13 1,089,436 +0.00(+0.00%)
Jan 17, 2008 12.12 12.23 11.92 12.13 591,900 +0.00(+0.00%)
Jan 16, 2008 11.89 12.38 11.89 12.13 822,800 +0.26(+2.19%)
Jan 15, 2008 11.88 11.93 11.70 11.87 674,511 -0.20(-1.66%)
Jan 14, 2008 11.96 12.40 11.75 12.07 825,700 +0.21(+1.77%)
Jan 11, 2008 12.22 12.22 11.72 11.86 682,000 -0.47(-3.81%)
Jan 10, 2008 11.70 12.59 11.60 12.33 540,222 +0.52(+4.40%)
Jan 09, 2008 11.54 11.90 11.42 11.81 530,100 +0.22(+1.90%)
Jan 08, 2008 12.05 12.30 11.51 11.59 841,900 -0.43(-3.58%)
Jan 07, 2008 11.80 12.19 11.71 12.02 759,925 +0.30(+2.56%)
Jan 04, 2008 11.95 11.95 11.30 11.72 760,400 -0.37(-3.06%)
Jan 03, 2008 12.78 12.78 11.86 12.09 942,850 -0.71(-5.55%)
Jan 02, 2008 13.22 13.40 12.71 12.80 389,369 -0.43(-3.25%)
Jan 01, 2008 13.14 13.23 12.90 13.23 367,550 +0.00(+0.00%)
Dec 31, 2007 13.14 13.23 12.90 13.23 367,550 +0.07(+0.53%)
Dec 28, 2007 13.76 13.79 13.16 13.16 237,073 -0.61(-4.43%)
Dec 27, 2007 13.53 13.86 13.52 13.77 378,000 +0.30(+2.23%)
Dec 26, 2007 13.44 13.59 13.41 13.47 225,600 -0.09(-0.66%)
Dec 24, 2007 12.96 13.56 12.94 13.56 151,918 +0.52(+3.99%)
Dec 21, 2007 13.22 13.23 12.88 13.04 532,000 +0.04(+0.31%)
Dec 20, 2007 12.90 13.00 12.58 13.00 536,800 +0.25(+1.96%)
Dec 19, 2007 12.89 13.09 12.52 12.75 400,700 -0.19(-1.47%)
Dec 18, 2007 12.97 13.11 12.25 12.94 570,066 +0.10(+0.78%)
Dec 17, 2007 12.72 13.03 12.55 12.84 509,820 +0.07(+0.55%)
Dec 14, 2007 12.90 12.99 12.68 12.77 441,500 -0.34(-2.59%)
Dec 13, 2007 13.21 13.37 12.94 13.11 293,700 -0.24(-1.80%)
Dec 12, 2007 13.77 13.79 13.17 13.35 380,100 -0.10(-0.74%)
Dec 11, 2007 13.92 14.00 13.29 13.45 386,600 -0.39(-2.82%)
Dec 10, 2007 13.87 14.05 13.71 13.84 353,400 +0.11(+0.80%)
Dec 07, 2007 13.95 13.98 13.68 13.73 592,888 -0.06(-0.44%)
Dec 06, 2007 13.13 13.88 13.10 13.79 727,900 +0.54(+4.08%)
Dec 05, 2007 13.47 13.51 13.05 13.25 351,400 -0.06(-0.45%)
Dec 04, 2007 13.42 13.55 13.17 13.31 408,330 -0.26(-1.92%)
Dec 03, 2007 13.80 13.84 13.52 13.57 506,900 -0.29(-2.09%)
Nov 30, 2007 13.92 14.02 13.75 13.86 417,100 +0.07(+0.51%)
Nov 29, 2007 13.74 13.83 13.59 13.79 435,200 -0.01(-0.07%)
Nov 28, 2007 13.46 13.82 13.44 13.80 904,200 +0.46(+3.45%)
Nov 27, 2007 13.51 13.56 13.25 13.34 533,864 -0.10(-0.74%)
Nov 26, 2007 13.59 13.68 13.40 13.44 524,835 -0.10(-0.74%)
Nov 23, 2007 13.43 13.56 13.34 13.54 114,900 +0.29(+2.19%)
Nov 21, 2007 13.51 13.51 13.17 13.25 514,100 -0.31(-2.29%)
Nov 20, 2007 13.80 14.02 13.37 13.56 882,500 -0.27(-1.95%)
Nov 19, 2007 13.77 13.95 13.57 13.83 441,934 -0.06(-0.43%)
Nov 16, 2007 13.71 13.98 13.62 13.89 508,810 +0.03(+0.22%)
Nov 15, 2007 14.02 14.04 13.77 13.86 494,000 -0.17(-1.21%)
Nov 14, 2007 14.32 14.32 14.00 14.03 518,600 -0.23(-1.61%)
Nov 13, 2007 14.11 14.35 14.03 14.26 833,200 +0.25(+1.78%)
Nov 12, 2007 13.63 14.13 13.52 14.01 834,000 +0.25(+1.82%)
Nov 09, 2007 14.05 14.05 13.67 13.76 823,100 -0.42(-2.96%)
Nov 08, 2007 13.83 14.31 13.56 14.18 911,200 +0.50(+3.65%)
Nov 07, 2007 14.23 14.34 13.65 13.68 707,600 -0.73(-5.07%)
Nov 06, 2007 14.31 14.44 14.24 14.41 568,600 -0.10(-0.69%)
Nov 05, 2007 14.54 14.74 14.37 14.51 516,980 -0.23(-1.56%)
Nov 02, 2007 15.20 15.20 14.65 14.74 732,800 -0.31(-2.06%)
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.