Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2008 10.87 10.93 10.61 10.88 1,254,900 +0.07(+0.60%)
Feb 29, 2008 10.90 11.17 10.71 10.82 1,154,465 -0.24(-2.14%)
Feb 28, 2008 11.41 11.41 11.00 11.06 961,322 -0.42(-3.70%)
Feb 27, 2008 11.14 11.67 10.69 11.48 985,818 +0.26(+2.33%)
Feb 26, 2008 10.25 11.69 10.22 11.22 1,810,678 +0.60(+5.61%)
Feb 25, 2008 10.81 10.85 10.50 10.62 1,853,905 -0.23(-2.11%)
Feb 22, 2008 11.00 11.06 10.76 10.85 1,164,512 -0.11(-0.97%)
Feb 21, 2008 11.38 11.50 10.91 10.96 395,478 -0.32(-2.82%)
Feb 20, 2008 11.01 11.36 10.93 11.28 414,305 +0.26(+2.37%)
Feb 19, 2008 11.15 11.29 10.94 11.01 397,683 -0.03(-0.30%)
Feb 18, 2008 11.03 11.10 10.77 11.05 0 +0.00(+0.00%)
Feb 15, 2008 11.03 11.10 10.77 11.05 412,380 -0.08(-0.73%)
Feb 14, 2008 11.51 11.58 11.05 11.13 591,636 -0.37(-3.20%)
Feb 13, 2008 11.30 11.51 11.17 11.50 530,632 +0.33(+2.92%)
Feb 12, 2008 10.94 11.28 10.92 11.17 354,448 +0.26(+2.39%)
Feb 11, 2008 11.07 11.07 10.80 10.91 703,938 -0.20(-1.84%)
Feb 08, 2008 11.30 11.32 10.96 11.11 349,512 -0.24(-2.09%)
Feb 07, 2008 11.00 11.50 11.00 11.35 392,784 +0.33(+3.04%)
Feb 06, 2008 11.29 11.40 10.97 11.01 318,073 -0.21(-1.89%)
Feb 05, 2008 11.08 11.54 10.97 11.23 363,521 -0.06(-0.51%)
Feb 04, 2008 11.60 11.60 11.27 11.28 507,790 -0.33(-2.81%)
Feb 01, 2008 11.21 11.68 11.14 11.61 445,939 +0.50(+4.48%)
Jan 31, 2008 10.52 11.28 10.52 11.11 593,034 +0.43(+4.05%)
Jan 30, 2008 10.78 11.03 10.65 10.68 422,546 -0.20(-1.88%)
Jan 29, 2008 10.90 11.07 10.76 10.88 416,667 +0.03(+0.30%)
Jan 28, 2008 10.79 10.86 10.57 10.85 329,334 +0.03(+0.30%)
Jan 25, 2008 11.00 11.26 10.64 10.82 531,060 -0.01(-0.08%)
Jan 24, 2008 11.14 11.40 10.80 10.83 579,071 -0.28(-2.50%)
Jan 23, 2008 9.741 11.27 9.675 11.10 1,391,430 +1.17(+11.75%)
Jan 22, 2008 9.496 10.20 9.496 9.937 622,892 +0.03(+0.33%)
Jan 21, 2008 9.953 10.12 9.790 9.904 0 +0.00(+0.00%)
Jan 18, 2008 9.953 10.12 9.790 9.904 1,334,309 +0.00(+0.00%)
Jan 17, 2008 9.896 9.986 9.732 9.904 724,942 +0.00(+0.00%)
Jan 16, 2008 9.708 10.11 9.708 9.904 1,007,741 +0.21(+2.19%)
Jan 15, 2008 9.700 9.741 9.553 9.692 826,121 -0.16(-1.66%)
Jan 14, 2008 9.765 10.12 9.594 9.855 1,011,293 +0.17(+1.77%)
Jan 11, 2008 9.977 9.977 9.569 9.683 835,293 -0.38(-3.81%)
Jan 10, 2008 9.553 10.28 9.471 10.07 661,648 +0.42(+4.40%)
Jan 09, 2008 9.422 9.716 9.324 9.643 649,251 +0.18(+1.90%)
Jan 08, 2008 9.839 10.04 9.398 9.463 1,031,134 -0.35(-3.58%)
Jan 07, 2008 9.634 9.953 9.561 9.814 930,734 +0.24(+2.56%)
Jan 04, 2008 9.757 9.757 9.226 9.569 931,315 -0.30(-3.06%)
Jan 03, 2008 10.43 10.43 9.683 9.871 1,154,775 -0.58(-5.55%)
Jan 02, 2008 10.79 10.94 10.38 10.45 476,887 -0.35(-3.25%)
Jan 01, 2008 10.73 10.80 10.53 10.80 450,164 +0.00(+0.00%)
Dec 31, 2007 10.73 10.80 10.53 10.80 450,164 +0.06(+0.53%)
Dec 28, 2007 11.23 11.26 10.74 10.74 290,360 -0.50(-4.43%)
Dec 27, 2007 11.05 11.32 11.04 11.24 462,963 +0.24(+2.23%)
Dec 26, 2007 10.97 11.10 10.95 11.00 276,308 -0.07(-0.66%)
Dec 24, 2007 10.58 11.07 10.57 11.07 186,064 +0.42(+3.99%)
Dec 21, 2007 10.79 10.80 10.52 10.65 651,578 +0.03(+0.31%)
Dec 20, 2007 10.53 10.61 10.27 10.61 657,457 +0.20(+1.96%)
Dec 19, 2007 10.52 10.69 10.22 10.41 490,765 -0.16(-1.47%)
Dec 18, 2007 10.59 10.70 10.00 10.57 698,200 +0.08(+0.78%)
Dec 17, 2007 10.39 10.64 10.25 10.48 624,412 +0.06(+0.55%)
Dec 14, 2007 10.53 10.61 10.35 10.43 540,736 -0.28(-2.59%)
Dec 13, 2007 10.79 10.92 10.57 10.70 359,715 -0.20(-1.80%)
Dec 12, 2007 11.24 11.26 10.75 10.90 465,535 -0.08(-0.74%)
Dec 11, 2007 11.37 11.43 10.85 10.98 473,496 -0.32(-2.82%)
Dec 10, 2007 11.32 11.47 11.19 11.30 432,834 +0.09(+0.80%)
Dec 07, 2007 11.39 11.41 11.17 11.21 726,152 -0.05(-0.43%)
Dec 06, 2007 10.72 11.33 10.70 11.26 891,510 +0.44(+4.08%)
Dec 05, 2007 11.00 11.03 10.66 10.82 430,384 -0.05(-0.45%)
Dec 04, 2007 10.96 11.06 10.75 10.87 500,110 -0.21(-1.92%)
Dec 03, 2007 11.27 11.30 11.04 11.08 620,836 -0.24(-2.09%)
Nov 30, 2007 11.37 11.45 11.23 11.32 510,852 +0.06(+0.51%)
Nov 29, 2007 11.22 11.29 11.10 11.26 533,020 -0.01(-0.07%)
Nov 28, 2007 10.99 11.28 10.97 11.27 1,107,438 +0.38(+3.45%)
Nov 27, 2007 11.03 11.07 10.82 10.89 653,861 -0.08(-0.74%)
Nov 26, 2007 11.10 11.17 10.94 10.97 642,802 -0.08(-0.74%)
Nov 23, 2007 10.97 11.07 10.89 11.06 140,726 +0.24(+2.19%)
Nov 21, 2007 11.03 11.03 10.75 10.82 629,654 -0.25(-2.29%)
Nov 20, 2007 11.27 11.45 10.92 11.07 1,080,860 -0.22(-1.95%)
Nov 19, 2007 11.24 11.39 11.08 11.29 541,267 -0.05(-0.43%)
Nov 16, 2007 11.19 11.41 11.12 11.34 623,175 +0.02(+0.22%)
Nov 15, 2007 11.45 11.46 11.24 11.32 605,036 -0.14(-1.21%)
Nov 14, 2007 11.69 11.69 11.43 11.46 635,166 -0.19(-1.61%)
Nov 13, 2007 11.52 11.72 11.46 11.64 1,020,479 +0.20(+1.78%)
Nov 12, 2007 11.13 11.54 11.04 11.44 1,021,459 +0.20(+1.82%)
Nov 09, 2007 11.47 11.47 11.16 11.23 1,008,109 -0.34(-2.96%)
Nov 08, 2007 11.29 11.68 11.07 11.58 1,116,011 +0.41(+3.66%)
Nov 07, 2007 11.62 11.71 11.14 11.17 866,648 -0.60(-5.07%)
Nov 06, 2007 11.68 11.79 11.63 11.77 696,404 -0.08(-0.69%)
Nov 05, 2007 11.87 12.03 11.73 11.85 633,182 -0.19(-1.56%)
Nov 02, 2007 12.41 12.41 11.96 12.03 897,512 -0.25(-2.06%)
Nov 01, 2007 12.41 12.62 12.20 12.29 1,546,640 -0.32(-2.53%)
Oct 31, 2007 12.26 12.61 12.04 12.61 1,138,792 +0.62(+5.18%)
Oct 30, 2007 12.11 12.12 11.96 11.99 875,833 -0.11(-0.94%)
Oct 29, 2007 12.39 12.50 12.06 12.10 524,814 -0.29(-2.37%)
Oct 26, 2007 12.53 12.55 12.17 12.39 562,537 +0.01(+0.07%)
Oct 25, 2007 12.53 12.53 12.21 12.39 825,373 -0.11(-0.85%)
Oct 24, 2007 12.20 12.49 12.08 12.49 1,024,643 +0.23(+1.86%)
Oct 23, 2007 11.93 12.31 11.86 12.26 1,179,944 +0.44(+3.73%)
Oct 22, 2007 11.76 11.96 11.63 11.82 893,715 +0.02(+0.14%)
Oct 19, 2007 11.99 12.00 11.77 11.81 1,020,234 -0.23(-1.90%)
Oct 18, 2007 11.82 12.03 11.68 12.03 1,729,254 +0.09(+0.75%)
Oct 17, 2007 11.63 12.13 11.50 11.95 2,184,624 +0.28(+2.38%)
Oct 16, 2007 12.66 12.75 11.61 11.67 3,108,591 -1.85(-13.71%)
Oct 15, 2007 13.62 13.70 13.31 13.52 857,584 -0.16(-1.13%)
Oct 12, 2007 13.70 13.80 13.64 13.68 612,140 -0.05(-0.36%)
Oct 11, 2007 13.87 13.87 13.63 13.72 776,504 -0.06(-0.42%)
Oct 10, 2007 13.76 13.85 13.72 13.78 614,590 -0.05(-0.35%)
Oct 09, 2007 13.77 13.92 13.72 13.83 847,174 +0.04(+0.30%)
Oct 08, 2007 14.04 14.04 13.72 13.79 458,799 -0.26(-1.86%)
Oct 05, 2007 13.97 14.21 13.89 14.05 290,638 +0.22(+1.59%)
Oct 04, 2007 14.13 14.16 13.68 13.83 407,603 -0.25(-1.80%)
Oct 03, 2007 14.01 14.11 13.95 14.08 248,138 +0.00(+0.00%)
Oct 02, 2007 14.06 14.13 14.04 14.08 268,102 +0.07(+0.47%)
Oct 01, 2007 13.59 14.10 13.59 14.02 387,395 +0.47(+3.50%)
Sep 28, 2007 13.54 13.69 13.42 13.55 425,485 -0.05(-0.36%)
Sep 27, 2007 13.70 13.75 13.51 13.59 267,612 -0.06(-0.42%)
Sep 26, 2007 13.62 13.86 13.49 13.65 540,246 +0.12(+0.90%)
Sep 25, 2007 13.69 13.72 13.47 13.53 525,181 -0.22(-1.60%)
Sep 24, 2007 14.00 14.01 13.68 13.75 267,734 -0.28(-1.98%)
Sep 21, 2007 14.17 14.21 13.98 14.03 444,959 -0.01(-0.06%)
Sep 20, 2007 14.34 14.27 13.90 14.04 286,351 -0.30(-2.11%)
Sep 19, 2007 14.19 14.49 14.08 14.34 417,034 +0.29(+2.09%)
Sep 18, 2007 13.59 14.09 13.51 14.04 341,098 +0.45(+3.30%)
Sep 17, 2007 13.73 13.79 13.55 13.59 601,730 -0.24(-1.71%)
Sep 14, 2007 13.57 13.86 13.32 13.83 1,120,053 +0.11(+0.77%)
Sep 13, 2007 13.77 13.81 13.52 13.72 407,113 -0.02(-0.12%)
Sep 12, 2007 13.88 14.03 13.67 13.74 379,189 -0.16(-1.17%)
Sep 11, 2007 13.75 14.07 13.72 13.90 782,628 +0.16(+1.13%)
Sep 10, 2007 14.05 14.16 13.64 13.75 431,364 -0.25(-1.75%)
Sep 07, 2007 14.21 14.28 13.94 13.99 482,069 -0.43(-3.00%)
Sep 06, 2007 14.38 14.60 14.17 14.43 403,684 +0.05(+0.34%)
Sep 05, 2007 14.16 14.54 14.16 14.38 690,648 -0.04(-0.28%)
Sep 04, 2007 14.48 14.48 14.19 14.42 356,775 +0.06(+0.40%)
Aug 31, 2007 14.28 14.42 14.05 14.36 386,782 +0.26(+1.85%)
Aug 30, 2007 14.13 14.33 13.99 14.10 372,942 -0.20(-1.43%)
Aug 29, 2007 13.87 14.39 13.77 14.30 581,643 +0.48(+3.48%)
Aug 28, 2007 14.08 14.11 13.78 13.82 438,957 -0.34(-2.42%)
Aug 27, 2007 14.37 14.38 14.12 14.17 404,174 -0.32(-2.20%)
Aug 24, 2007 14.17 14.54 13.99 14.48 414,095 +0.32(+2.25%)
Aug 23, 2007 14.57 14.64 14.15 14.17 541,348 -0.38(-2.58%)
Aug 22, 2007 14.37 14.59 14.25 14.54 402,092 +0.22(+1.54%)
Aug 21, 2007 14.37 14.79 14.28 14.32 473,741 -0.12(-0.85%)
Aug 20, 2007 14.50 14.76 14.40 14.44 639,330 -0.02(-0.17%)
Aug 17, 2007 14.35 14.89 14.34 14.47 900,206 +0.11(+0.74%)
Aug 16, 2007 14.20 14.78 14.07 14.36 1,956,449 +0.49(+3.53%)
Aug 15, 2007 14.16 14.26 13.86 13.87 664,928 -0.33(-2.30%)
Aug 14, 2007 14.48 14.50 14.11 14.20 848,398 -0.22(-1.53%)
Aug 13, 2007 13.99 14.67 14.21 14.42 1,303,033 +0.43(+3.09%)
Aug 10, 2007 12.71 14.21 12.66 13.99 2,727,442 +1.09(+8.42%)
Aug 09, 2007 13.84 13.55 12.30 12.90 4,377,331 -0.94(-6.78%)
Aug 08, 2007 14.68 14.96 13.37 13.84 2,142,859 -0.66(-4.56%)
Aug 07, 2007 14.74 14.82 14.17 14.50 1,347,248 -0.24(-1.61%)
Aug 06, 2007 14.54 14.97 14.21 14.74 1,273,394 +0.04(+0.28%)
Aug 03, 2007 14.78 15.53 14.66 14.70 1,229,547 -0.83(-5.36%)
Aug 02, 2007 15.52 15.71 15.24 15.53 761,807 +0.04(+0.26%)
Aug 01, 2007 15.76 16.06 15.04 15.49 1,035,054 -0.15(-0.94%)
Jul 31, 2007 15.75 16.19 15.58 15.64 589,727 -0.11(-0.73%)
Jul 30, 2007 15.91 16.13 15.59 15.75 762,542 -0.17(-1.08%)
Jul 27, 2007 16.22 16.66 15.80 15.92 1,064,081 -0.38(-2.30%)
Jul 26, 2007 16.74 16.85 16.07 16.30 1,112,092 -0.61(-3.62%)
Jul 25, 2007 17.35 17.35 16.66 16.91 1,456,620 -0.41(-2.36%)
Jul 24, 2007 15.72 17.62 15.68 17.32 4,388,599 +2.39(+16.03%)
Jul 23, 2007 14.93 15.19 14.89 14.93 704,733 -0.02(-0.16%)
Jul 20, 2007 15.09 15.15 14.79 14.95 500,931 -0.17(-1.13%)
Jul 19, 2007 15.02 15.15 14.95 15.12 398,540 +0.11(+0.71%)
Jul 18, 2007 15.12 15.35 14.92 15.02 811,410 -0.19(-1.23%)
Jul 17, 2007 15.33 15.42 15.16 15.20 428,179 -0.06(-0.37%)
Jul 16, 2007 15.25 15.37 15.04 15.26 562,169 -0.08(-0.53%)
Jul 13, 2007 15.33 15.36 15.14 15.34 365,471 -0.03(-0.21%)
Jul 12, 2007 15.36 15.53 15.34 15.37 451,940 +0.08(+0.53%)
Jul 11, 2007 15.04 15.40 15.00 15.29 945,768 +0.21(+1.41%)
Jul 10, 2007 15.22 15.28 15.02 15.08 699,099 -0.24(-1.55%)
Jul 09, 2007 15.42 15.48 15.28 15.32 480,110 -0.03(-0.21%)
Jul 06, 2007 15.23 15.42 15.20 15.35 452,920 +0.15(+0.97%)
Jul 05, 2007 15.09 15.33 15.07 15.20 473,251 +0.16(+1.03%)
Jul 03, 2007 15.01 15.06 14.94 15.05 494,072 +0.04(+0.27%)
Jul 02, 2007 15.02 15.30 14.83 15.01 853,665 +0.09(+0.60%)
Jun 29, 2007 15.03 15.08 14.81 14.92 776,872 -0.07(-0.49%)
Jun 28, 2007 14.98 15.10 14.88 14.99 838,723 +0.04(+0.27%)
Jun 27, 2007 14.73 14.99 14.61 14.95 1,076,451 +0.22(+1.50%)
Jun 26, 2007 14.70 14.87 14.62 14.73 1,125,564 +0.03(+0.22%)
Jun 25, 2007 15.00 15.10 14.66 14.70 1,762,200 -0.30(-2.01%)
Jun 22, 2007 14.94 15.17 14.90 15.00 1,039,218 +0.03(+0.22%)
Jun 21, 2007 15.25 15.28 14.84 14.97 1,221,219 -0.28(-1.82%)
Jun 20, 2007 15.46 15.46 15.23 15.24 737,434 -0.16(-1.01%)
Jun 19, 2007 15.27 15.44 15.19 15.40 823,168 +0.19(+1.23%)
Jun 18, 2007 15.37 15.37 15.15 15.21 1,151,407 -0.16(-1.01%)
Jun 15, 2007 15.61 15.61 15.31 15.37 1,401,260 +0.00(+0.00%)
Jun 14, 2007 15.55 15.64 15.31 15.37 1,034,319 -0.21(-1.36%)
Jun 13, 2007 15.68 15.68 15.45 15.58 1,037,013 -0.02(-0.11%)
Jun 12, 2007 15.68 15.77 15.54 15.59 600,015 -0.14(-0.88%)
Jun 11, 2007 15.82 15.87 15.72 15.73 662,478 -0.16(-0.98%)
Jun 08, 2007 15.78 15.92 15.68 15.89 406,379 +0.11(+0.67%)
Jun 07, 2007 16.00 16.04 15.76 15.78 843,254 -0.22(-1.38%)
Jun 06, 2007 16.08 16.17 15.93 16.00 1,173,085 -0.17(-1.06%)
Jun 05, 2007 16.23 16.22 16.03 16.17 1,195,009 -0.06(-0.35%)
Jun 04, 2007 16.22 16.28 16.05 16.23 968,795 +0.15(+0.91%)
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.