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 (%)
May 28, 2010 10.61 10.92 10.52 10.61 868,456 -0.29(-2.62%)
May 27, 2010 10.82 10.94 10.68 10.90 976,574 +0.27(+2.53%)
May 26, 2010 10.63 10.92 10.49 10.63 1,635 +0.04(+0.39%)
May 25, 2010 10.24 10.64 9.961 10.59 3,254 +0.01(+0.08%)
May 24, 2010 10.61 10.84 10.47 10.58 848,125 -0.02(-0.15%)
May 21, 2010 10.17 10.73 9.961 10.60 1,264,347 +0.19(+1.80%)
May 20, 2010 10.30 10.57 10.23 10.41 367 -0.43(-3.99%)
May 19, 2010 10.99 11.19 10.63 10.84 1,058,420 -0.26(-2.35%)
May 18, 2010 11.33 11.52 11.00 11.10 64,109 -0.09(-0.80%)
May 17, 2010 11.03 11.38 10.82 11.19 1,061,826 +0.13(+1.18%)
May 14, 2010 11.06 11.46 10.92 11.06 1,241,948 -0.31(-2.73%)
May 13, 2010 11.60 11.76 11.30 11.37 820,732 -0.24(-2.04%)
May 12, 2010 11.41 11.72 11.41 11.61 1,309,343 +0.27(+2.38%)
May 11, 2010 11.38 11.49 11.32 11.34 15,399 +0.35(+3.19%)
May 10, 2010 10.83 11.02 10.78 10.99 2,567,347 +0.73(+7.08%)
May 07, 2010 10.97 10.97 10.08 10.26 5,227,741 -0.65(-5.91%)
May 06, 2010 10.93 11.84 10.12 10.91 2,815,849 -0.67(-5.82%)
May 05, 2010 11.88 12.05 11.58 11.58 3,469,529 +0.14(+1.18%)
May 04, 2010 11.86 12.33 11.07 11.45 8,659 -1.67(-12.70%)
May 03, 2010 12.73 13.18 12.64 13.11 2,116,388 +0.53(+4.22%)
Apr 30, 2010 12.91 12.92 12.45 12.58 1,216,130 -0.30(-2.34%)
Apr 29, 2010 12.61 12.91 12.59 12.88 1,133,882 +0.35(+2.80%)
Apr 28, 2010 12.54 12.69 12.26 12.53 2,430,783 -0.29(-2.23%)
Apr 27, 2010 13.16 13.16 12.76 12.82 1,183,833 -0.38(-2.85%)
Apr 26, 2010 12.65 13.32 12.65 13.19 2,670,575 +0.79(+6.39%)
Apr 23, 2010 12.38 12.49 12.26 12.40 763,342 +0.01(+0.07%)
Apr 22, 2010 12.32 12.47 12.25 12.39 1,738,720 -0.28(-2.19%)
Apr 21, 2010 12.59 12.70 12.33 12.67 1,119,069 +0.12(+0.98%)
Apr 20, 2010 12.22 12.58 12.08 12.55 7,544 +0.42(+3.43%)
Apr 19, 2010 12.08 12.25 11.85 12.13 1,131,668 +0.03(+0.27%)
Apr 16, 2010 12.28 12.41 11.92 12.10 1,312,877 -0.21(-1.72%)
Apr 15, 2010 12.66 12.77 12.31 12.31 1,263,611 -0.22(-1.76%)
Apr 14, 2010 12.64 12.71 12.44 12.53 1,970,699 +0.16(+1.25%)
Apr 13, 2010 11.90 12.45 11.63 12.38 2,598,878 +0.60(+5.13%)
Apr 12, 2010 11.78 11.91 11.68 11.77 1,158,013 -0.03(-0.28%)
Apr 09, 2010 12.08 12.11 11.69 11.81 1,601,046 -0.20(-1.70%)
Apr 08, 2010 11.43 12.12 11.26 12.01 3,493,108 +0.57(+5.00%)
Apr 07, 2010 11.41 11.47 11.33 11.44 1,374,291 +0.06(+0.50%)
Apr 06, 2010 11.32 11.47 11.21 11.38 935,553 +0.08(+0.72%)
Apr 05, 2010 11.32 11.43 11.18 11.30 990,626 +0.05(+0.44%)
Apr 01, 2010 11.22 11.25 11.25 11.25 752,866 +0.11(+1.03%)
Mar 31, 2010 11.29 11.39 11.12 11.14 983,514 -0.18(-1.59%)
Mar 30, 2010 11.34 11.43 11.21 11.32 1,328,669 +0.07(+0.58%)
Mar 29, 2010 11.30 11.42 11.14 11.25 714,998 -0.01(-0.07%)
Mar 26, 2010 11.45 11.47 11.19 11.26 566,617 -0.15(-1.29%)
Mar 25, 2010 11.35 11.51 11.30 11.41 1,588,264 +0.11(+1.01%)
Mar 24, 2010 11.27 11.31 11.16 11.29 812,148 -0.06(-0.50%)
Mar 23, 2010 11.40 11.40 11.16 11.35 813,447 -0.02(-0.14%)
Mar 22, 2010 10.92 11.41 10.90 11.37 1,384,851 +0.47(+4.27%)
Mar 19, 2010 11.06 11.19 10.85 10.90 1,505,751 -0.17(-1.55%)
Mar 18, 2010 11.46 11.46 10.86 11.07 2,369,809 -0.51(-4.44%)
Mar 17, 2010 11.51 11.63 11.46 11.59 1,120,658 +0.09(+0.78%)
Mar 16, 2010 11.26 11.50 11.15 11.50 1,246,039 +0.25(+2.25%)
Mar 15, 2010 11.28 11.30 11.22 11.24 922,996 -0.11(-0.94%)
Mar 12, 2010 11.33 11.38 11.14 11.35 841,873 +0.13(+1.17%)
Mar 11, 2010 11.11 11.37 11.02 11.22 1,697,498 +0.14(+1.25%)
Mar 10, 2010 11.43 11.43 11.05 11.08 2,738,531 -0.51(-4.37%)
Mar 09, 2010 11.28 11.64 11.16 11.59 2,604,970 +0.33(+2.90%)
Mar 08, 2010 11.41 11.47 11.24 11.26 1,819,212 -0.08(-0.72%)
Mar 05, 2010 11.19 11.42 11.08 11.34 1,392,156 +0.16(+1.39%)
Mar 04, 2010 11.48 11.48 10.91 11.19 3,653,118 -0.29(-2.56%)
Mar 03, 2010 11.04 11.54 10.97 11.48 4,391,660 +0.55(+5.00%)
Mar 02, 2010 10.75 10.94 10.43 10.93 4,444,457 +0.53(+5.10%)
Mar 01, 2010 10.30 10.48 10.21 10.40 2,336,534 +0.20(+2.00%)
Feb 26, 2010 10.26 10.43 10.20 10.20 1,103,349 +0.05(+0.48%)
Feb 25, 2010 10.07 10.21 9.928 10.15 817,287 -0.01(-0.08%)
Feb 24, 2010 9.969 10.21 9.888 10.16 711,791 +0.24(+2.47%)
Feb 23, 2010 10.04 10.09 9.879 9.912 789,028 -0.15(-1.46%)
Feb 22, 2010 10.17 10.19 10.00 10.06 700,191 +0.03(+0.33%)
Feb 19, 2010 9.961 10.21 9.961 10.03 1,044,812 +0.02(+0.24%)
Feb 18, 2010 10.04 10.09 9.863 10.00 1,085,150 -0.03(-0.32%)
Feb 17, 2010 9.708 10.03 9.692 10.03 981,217 +0.38(+3.89%)
Feb 16, 2010 9.487 9.675 9.447 9.659 674,156 +0.24(+2.60%)
Feb 12, 2010 9.308 9.414 9.414 9.414 888,081 +0.05(+0.52%)
Feb 11, 2010 9.112 9.381 9.030 9.365 751,362 +0.25(+2.78%)
Feb 10, 2010 9.104 9.185 8.900 9.112 687,499 +0.02(+0.18%)
Feb 09, 2010 8.777 9.145 8.769 9.096 937,175 +0.40(+4.60%)
Feb 08, 2010 8.687 8.867 8.622 8.695 696,620 +0.02(+0.28%)
Feb 05, 2010 8.695 8.851 8.475 8.671 879,110 -0.07(-0.75%)
Feb 04, 2010 8.989 9.038 8.630 8.736 1,304,711 -0.31(-3.43%)
Feb 03, 2010 9.071 9.145 9.006 9.047 777,653 -0.03(-0.36%)
Feb 02, 2010 9.283 9.316 8.949 9.079 1,465,535 -0.32(-3.39%)
Feb 01, 2010 9.292 9.406 9.202 9.398 945,337 +0.17(+1.86%)
Jan 29, 2010 9.136 9.316 9.112 9.226 1,037,863 +0.15(+1.62%)
Jan 28, 2010 9.185 9.247 8.932 9.079 533,842 -0.04(-0.45%)
Jan 27, 2010 9.022 9.169 8.900 9.120 569,638 +0.14(+1.55%)
Jan 26, 2010 9.128 9.145 8.900 8.981 901,099 -0.18(-1.96%)
Jan 25, 2010 9.308 9.471 9.112 9.161 970,512 +0.12(+1.36%)
Jan 22, 2010 8.998 9.079 8.842 9.038 895,518 +0.03(+0.36%)
Jan 21, 2010 9.136 9.177 8.981 9.006 1,320,992 -0.11(-1.16%)
Jan 20, 2010 9.300 9.300 9.063 9.112 1,909,896 -0.21(-2.28%)
Jan 19, 2010 9.292 9.553 9.234 9.324 2,459,173 +0.07(+0.79%)
Jan 15, 2010 9.226 9.251 9.251 9.251 2,238,636 +0.02(+0.18%)
Jan 14, 2010 8.818 9.447 8.736 9.234 6,228,350 +0.84(+10.02%)
Jan 13, 2010 8.287 8.402 8.157 8.393 1,697,589 +0.29(+3.63%)
Jan 12, 2010 7.953 8.491 7.912 8.099 2,665,759 +0.39(+5.08%)
Jan 11, 2010 7.691 7.716 7.512 7.708 805,264 +0.06(+0.75%)
Jan 08, 2010 7.593 7.650 7.446 7.650 467,403 +0.00(+0.00%)
Jan 07, 2010 7.405 7.667 7.373 7.650 717,533 +0.29(+4.00%)
Jan 06, 2010 7.169 7.405 7.152 7.356 1,081,354 +0.20(+2.85%)
Jan 05, 2010 7.063 7.161 6.948 7.152 586,975 +0.07(+0.92%)
Jan 04, 2010 6.965 7.087 6.867 7.087 491,398 +0.24(+3.58%)
Dec 31, 2009 7.046 6.842 6.842 6.842 206,863 -0.22(-3.12%)
Dec 30, 2009 7.103 7.120 6.940 7.063 294,069 -0.04(-0.57%)
Dec 29, 2009 6.956 7.103 6.924 7.103 347,516 +0.13(+1.87%)
Dec 28, 2009 7.087 7.095 6.875 6.973 284,374 -0.04(-0.58%)
Dec 24, 2009 6.965 7.087 6.965 7.014 176,848 +0.08(+1.18%)
Dec 23, 2009 6.728 6.973 6.671 6.932 900,392 +0.30(+4.56%)
Dec 22, 2009 6.589 6.679 6.556 6.630 376,189 +0.03(+0.50%)
Dec 21, 2009 6.328 6.613 6.311 6.597 480,743 +0.29(+4.53%)
Dec 18, 2009 6.320 6.369 6.222 6.311 870,186 +0.03(+0.52%)
Dec 17, 2009 6.360 6.458 6.279 6.279 466,778 -0.22(-3.39%)
Dec 16, 2009 6.467 6.540 6.254 6.499 605,705 +0.11(+1.66%)
Dec 15, 2009 6.360 6.458 6.213 6.393 1,095,185 +0.14(+2.22%)
Dec 14, 2009 6.279 6.287 6.189 6.254 363,294 -0.02(-0.39%)
Dec 11, 2009 6.287 6.344 6.205 6.279 174,215 +0.02(+0.39%)
Dec 10, 2009 6.328 6.360 6.197 6.254 201,189 -0.07(-1.03%)
Dec 09, 2009 6.336 6.344 6.197 6.320 235,719 +0.00(+0.00%)
Dec 08, 2009 6.279 6.352 6.197 6.320 248,286 +0.02(+0.39%)
Dec 07, 2009 6.369 6.369 6.262 6.295 269,077 -0.07(-1.03%)
Dec 04, 2009 6.262 6.385 6.222 6.360 309,972 +0.17(+2.77%)
Dec 03, 2009 6.352 6.369 6.181 6.189 276,994 -0.17(-2.70%)
Dec 02, 2009 6.344 6.450 6.311 6.360 369,982 +0.03(+0.52%)
Dec 01, 2009 6.434 6.483 6.287 6.328 240,502 -0.10(-1.52%)
Nov 30, 2009 6.467 6.467 6.287 6.426 479,453 -0.07(-1.01%)
Nov 27, 2009 6.401 6.613 6.401 6.491 188,046 -0.11(-1.61%)
Nov 25, 2009 6.524 6.613 6.426 6.597 465,851 +0.07(+1.13%)
Nov 24, 2009 6.385 6.589 6.344 6.524 466,602 +0.12(+1.91%)
Nov 23, 2009 6.262 6.418 6.177 6.401 796,540 +0.18(+2.89%)
Nov 20, 2009 6.091 6.238 6.083 6.222 300,489 +0.11(+1.74%)
Nov 19, 2009 6.254 6.254 6.099 6.115 381,147 -0.19(-2.98%)
Nov 18, 2009 6.393 6.418 6.253 6.303 250,421 -0.11(-1.66%)
Nov 17, 2009 6.548 6.548 6.369 6.409 348,950 -0.14(-2.12%)
Nov 16, 2009 6.426 6.642 6.385 6.548 484,305 +0.19(+2.95%)
Nov 13, 2009 6.344 6.467 6.222 6.360 277,157 +0.00(+0.00%)
Nov 12, 2009 6.491 6.499 6.320 6.360 550,001 -0.14(-2.14%)
Nov 11, 2009 6.181 6.524 6.181 6.499 1,102,698 +0.38(+6.27%)
Nov 10, 2009 6.026 6.148 6.017 6.115 227,083 +0.04(+0.67%)
Nov 09, 2009 6.115 6.181 6.017 6.075 391,761 -0.02(-0.27%)
Nov 06, 2009 6.213 6.213 6.026 6.091 232,067 -0.07(-1.19%)
Nov 05, 2009 6.099 6.230 6.083 6.164 243,959 +0.11(+1.89%)
Nov 04, 2009 6.164 6.230 6.050 6.050 293,019 -0.09(-1.46%)
Nov 03, 2009 5.911 6.197 5.879 6.140 529,856 +0.18(+3.01%)
Nov 02, 2009 6.050 6.148 5.789 5.960 504,824 -0.03(-0.54%)
Oct 30, 2009 6.107 6.173 5.985 5.993 593,693 -0.14(-2.26%)
Oct 29, 2009 6.115 6.234 6.050 6.132 506,195 +0.09(+1.49%)
Oct 28, 2009 6.311 6.377 6.042 6.042 500,538 -0.31(-4.88%)
Oct 27, 2009 6.442 6.524 6.279 6.352 688,598 -0.10(-1.52%)
Oct 26, 2009 6.491 6.540 6.377 6.450 712,663 +0.00(+0.00%)
Oct 23, 2009 6.507 6.516 6.442 6.450 763,312 -0.16(-2.47%)
Oct 22, 2009 6.573 6.662 6.491 6.613 624,271 +0.05(+0.75%)
Oct 21, 2009 6.818 6.932 6.507 6.564 1,194,647 -0.27(-3.94%)
Oct 20, 2009 6.846 6.875 6.818 6.834 631,472 -0.12(-1.76%)
Oct 19, 2009 7.014 7.030 6.932 6.956 516,653 -0.02(-0.23%)
Oct 16, 2009 6.858 6.981 6.850 6.973 521,294 +0.08(+1.18%)
Oct 15, 2009 6.826 6.981 6.818 6.891 600,493 +0.02(+0.24%)
Oct 14, 2009 7.112 7.120 6.777 6.875 1,645,313 -0.01(-0.12%)
Oct 13, 2009 7.242 7.446 6.842 6.883 4,394,103 -0.77(-10.03%)
Oct 12, 2009 7.438 7.659 7.324 7.650 1,370,760 +0.38(+5.28%)
Oct 09, 2009 7.038 7.299 6.899 7.267 942,952 +0.24(+3.49%)
Oct 08, 2009 6.801 7.063 6.801 7.022 743,676 +0.31(+4.62%)
Oct 07, 2009 6.785 6.858 6.671 6.711 340,425 -0.10(-1.44%)
Oct 06, 2009 6.924 6.981 6.671 6.809 625,666 -0.11(-1.53%)
Oct 05, 2009 6.875 7.045 6.818 6.916 290,538 +0.05(+0.71%)
Oct 02, 2009 7.014 7.095 6.858 6.867 336,456 -0.23(-3.22%)
Oct 01, 2009 7.201 7.242 6.997 7.095 244,248 -0.12(-1.70%)
Sep 30, 2009 7.185 7.348 6.940 7.218 478,879 +0.05(+0.68%)
Sep 29, 2009 7.161 7.348 7.161 7.169 234,652 +0.01(+0.11%)
Sep 28, 2009 7.193 7.373 7.079 7.161 602,652 +0.03(+0.46%)
Sep 25, 2009 7.103 7.169 7.022 7.128 134,204 +0.00(+0.00%)
Sep 24, 2009 7.128 7.267 7.038 7.128 249,501 -0.06(-0.80%)
Sep 23, 2009 7.340 7.356 7.095 7.185 322,549 -0.16(-2.11%)
Sep 22, 2009 7.471 7.471 7.267 7.340 313,320 -0.10(-1.32%)
Sep 21, 2009 7.267 7.552 7.063 7.438 408,428 +0.16(+2.24%)
Sep 18, 2009 7.348 7.389 7.267 7.275 403,982 -0.07(-1.00%)
Sep 17, 2009 7.495 7.503 7.234 7.348 324,754 -0.13(-1.75%)
Sep 16, 2009 7.552 7.675 7.373 7.479 558,412 +0.19(+2.57%)
Sep 15, 2009 6.916 7.291 6.842 7.291 740,990 +0.64(+9.57%)
Sep 14, 2009 6.516 6.679 6.450 6.654 194,884 +0.12(+1.87%)
Sep 11, 2009 6.622 6.671 6.450 6.532 312,735 -0.12(-1.84%)
Sep 10, 2009 6.622 6.695 6.532 6.654 214,859 +0.04(+0.62%)
Sep 09, 2009 6.605 6.703 6.548 6.613 234,116 +0.02(+0.37%)
Sep 08, 2009 6.662 6.736 6.532 6.589 218,491 +0.00(+0.00%)
Sep 04, 2009 6.548 6.638 6.409 6.589 305,159 +0.05(+0.75%)
Sep 03, 2009 6.352 6.556 6.205 6.540 308,430 +0.20(+3.22%)
Sep 02, 2009 6.360 6.532 6.279 6.336 232,541 -0.07(-1.02%)
Sep 01, 2009 6.597 6.695 6.377 6.401 427,866 -0.20(-3.09%)
Aug 31, 2009 6.744 6.760 6.589 6.605 271,589 -0.16(-2.41%)
Aug 28, 2009 6.834 6.850 6.613 6.769 363,674 +0.02(+0.24%)
Aug 27, 2009 6.613 6.924 6.573 6.752 859,054 +0.15(+2.22%)
Aug 26, 2009 6.262 6.622 6.156 6.605 644,162 +0.31(+4.93%)
Aug 25, 2009 6.320 6.393 6.238 6.295 361,444 -0.01(-0.13%)
Aug 24, 2009 6.409 6.458 6.262 6.303 208,577 -0.08(-1.28%)
Aug 21, 2009 6.426 6.507 6.336 6.385 313,178 +0.03(+0.51%)
Aug 20, 2009 6.295 6.418 6.254 6.352 202,774 +0.10(+1.57%)
Aug 19, 2009 6.124 6.262 6.017 6.254 457,584 +0.06(+0.92%)
Aug 18, 2009 6.066 6.303 6.001 6.197 394,033 +0.14(+2.29%)
Aug 17, 2009 6.050 6.156 5.919 6.058 444,064 -0.16(-2.50%)
Aug 14, 2009 6.385 6.385 6.124 6.213 543,293 -0.12(-1.93%)
Aug 13, 2009 6.295 6.426 6.181 6.336 601,725 +0.02(+0.39%)
Aug 12, 2009 6.377 6.442 6.246 6.311 465,965 -0.08(-1.28%)
Aug 11, 2009 6.695 6.703 6.393 6.393 302,426 -0.30(-4.51%)
Aug 10, 2009 6.573 6.777 6.540 6.695 205,460 +0.10(+1.49%)
Aug 07, 2009 6.720 6.720 6.556 6.597 258,364 +0.00(+0.00%)
Aug 06, 2009 6.744 6.777 6.556 6.597 345,705 -0.14(-2.06%)
Aug 05, 2009 6.720 6.769 6.687 6.736 494,879 +0.00(+0.00%)
Aug 04, 2009 6.711 6.777 6.695 6.736 263,069 -0.04(-0.60%)
Aug 03, 2009 6.777 6.777 6.630 6.777 404,432 +0.07(+0.97%)
Jul 31, 2009 6.728 6.818 6.711 6.711 465,474 -0.07(-0.96%)
Jul 30, 2009 6.752 7.120 6.662 6.777 637,258 +0.13(+1.97%)
Jul 29, 2009 6.703 6.703 6.540 6.646 387,861 -0.08(-1.21%)
Jul 28, 2009 6.777 6.809 6.613 6.728 393,022 -0.07(-0.96%)
Jul 27, 2009 6.777 6.834 6.671 6.793 553,390 +0.01(+0.12%)
Jul 24, 2009 6.744 6.793 6.703 6.785 458 -0.02(-0.24%)
Jul 23, 2009 6.891 6.973 6.703 6.801 1,314,895 -0.09(-1.30%)
Jul 22, 2009 6.834 7.022 5.993 6.891 2,830,967 +0.06(+0.84%)
Jul 21, 2009 6.662 6.850 6.556 6.834 612,465 +0.23(+3.46%)
Jul 20, 2009 6.458 6.638 6.377 6.605 513,583 +0.15(+2.28%)
Jul 17, 2009 6.516 6.589 6.442 6.458 266,873 -0.05(-0.75%)
Jul 16, 2009 6.638 6.671 6.344 6.507 466,984 -0.19(-2.80%)
Jul 15, 2009 6.695 6.818 6.548 6.695 419,765 +0.02(+0.37%)
Jul 14, 2009 6.377 6.818 6.254 6.671 709,225 +0.29(+4.61%)
Jul 13, 2009 6.254 6.401 6.246 6.377 281,604 +0.15(+2.36%)
Jul 10, 2009 6.091 6.328 5.960 6.230 288,636 +0.12(+2.01%)
Jul 09, 2009 6.254 6.336 5.952 6.107 799,569 -0.12(-1.97%)
Jul 08, 2009 6.124 6.434 6.066 6.230 548,211 +0.09(+1.46%)
Jul 07, 2009 6.181 6.254 6.099 6.140 457,075 -0.07(-1.05%)
Jul 06, 2009 6.205 6.279 6.124 6.205 327,927 -0.04(-0.65%)
Jul 02, 2009 6.303 6.328 6.197 6.246 647,595 -0.25(-3.89%)
Jul 01, 2009 6.189 6.540 6.156 6.499 646,919 +0.38(+6.27%)
Jun 30, 2009 6.132 6.205 6.034 6.115 625,593 +0.01(+0.13%)
Jun 29, 2009 6.164 6.262 5.985 6.107 434,674 -0.09(-1.45%)
Jun 26, 2009 6.009 6.213 5.903 6.197 883,635 +0.20(+3.27%)
Jun 25, 2009 5.871 6.083 5.846 6.001 448,714 +0.08(+1.38%)
Jun 24, 2009 6.009 6.132 5.879 5.919 351,143 -0.12(-2.03%)
Jun 23, 2009 6.107 6.213 5.989 6.042 325,233 -0.04(-0.67%)
Jun 22, 2009 6.091 6.148 5.862 6.083 513,622 -0.09(-1.45%)
Jun 19, 2009 6.532 6.581 6.042 6.173 1,162,442 -0.25(-3.94%)
Jun 18, 2009 6.360 6.499 6.246 6.426 362,077 +0.15(+2.34%)
Jun 17, 2009 6.377 6.491 6.124 6.279 1,275,641 -0.07(-1.03%)
Jun 16, 2009 6.393 6.491 6.262 6.344 462,687 +0.04(+0.65%)
Jun 15, 2009 6.475 6.524 6.156 6.303 523,568 -0.14(-2.15%)
Jun 12, 2009 6.393 6.556 6.230 6.442 620,433 +0.02(+0.25%)
Jun 11, 2009 6.728 6.728 6.418 6.426 771,005 -0.30(-4.49%)
Jun 10, 2009 6.997 7.014 6.622 6.728 402,872 -0.23(-3.29%)
Jun 09, 2009 6.899 7.079 6.850 6.956 355,803 +0.11(+1.55%)
Jun 08, 2009 6.946 6.965 6.809 6.850 798,831 -0.42(-5.73%)
Jun 05, 2009 7.471 7.634 7.242 7.267 334,290 -0.16(-2.09%)
Jun 04, 2009 7.438 7.503 7.226 7.422 224,480 +0.03(+0.44%)
Jun 03, 2009 7.471 7.561 7.275 7.389 367,983 -0.20(-2.69%)
Jun 02, 2009 7.871 7.871 7.431 7.593 493,619 -0.30(-3.83%)
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.