Dominos Pizza Inc (D2PZ34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.88 | 1.76458792861 | 49.87 | 50.75 | 49.04 | 65 | 50.16946154 | DR |
| 4 | -1.23 | -2.36629472874 | 51.98 | 54.5 | 47 | 195 | 51.60713439 | DR |
| 12 | 3.65 | 7.74946921444 | 47.1 | 58.97 | 47 | 293 | 52.88829322 | DR |
| 26 | -1.65 | -3.14885496183 | 52.4 | 58.97 | 43.94 | 395 | 48.49004517 | DR |
| 52 | 8.55 | 20.2606635071 | 42.2 | 58.97 | 39.12 | 431 | 48.49019057 | DR |
| 156 | -1.76 | -3.35174252523 | 52.51 | 58.97 | 29.16 | 284 | 43.85935254 | DR |
| 260 | -4.15 | -7.55919854281 | 54.9 | 64.4 | 29.16 | 315 | 47.14643571 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737149400 | 50.75 | 0.2 | 0.40 | 50.75 | 50.75 | 50.75 | 1 |
| 1737062940 | 50.55 | 0 | 0.00 | 50.55 | 50.55 | 50.55 | 0 |
| 1736976540 | 50.55 | 0.25 | 0.50 | 50.55 | 50.55 | 50.55 | 101 |
| 1736890140 | 50.3 | 0.35 | 0.70 | 50.3 | 50.3 | 50.3 | 20 |
| 1736803740 | 49.95 | 0.62 | 1.26 | 49.4 | 49.95 | 49.4 | 122 |
| 1736544540 | 49.33 | 2.33 | 4.96 | 49.87 | 49.9 | 49.04 | 17 |
| 1736458140 | 47 | -2.86 | -5.74 | 49.86 | 52.7 | 47 | 5 |
| 1736371740 | 49.86 | -0.91 | -1.79 | 50.3 | 50.3 | 49.86 | 22 |
| 1736285400 | 50.77 | -1.73 | -3.30 | 50.5 | 50.77 | 50.5 | 1012 |
| 1736198940 | 52.5 | -2 | -3.67 | 52.6 | 52.6 | 52.5 | 1008 |
| 1735939740 | 54.5 | 1.75 | 3.32 | 54.5 | 54.5 | 54.5 | 1 |
| 1735853400 | 52.75 | 0 | 0.00 | 52.75 | 52.75 | 52.75 | 0 |
| 1735594200 | 52.75 | -0.65 | -1.22 | 52.5 | 52.75 | 52.35 | 25 |
| 1735334940 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1735248540 | 53.4 | 0.8 | 1.52 | 53.04 | 53.46 | 53.04 | 195 |
| 1734989340 | 52.6 | 0.62 | 1.19 | 52.6 | 52.6 | 52.6 | 1 |
| 1734730200 | 51.98 | -2.47 | -4.54 | 51.98 | 51.98 | 51.98 | 1 |
| 1734643800 | 54.45 | 0 | 0.00 | 54.45 | 54.45 | 54.45 | 0 |
| 1734557400 | 54.45 | 0.21 | 0.39 | 54.8 | 54.8 | 54.45 | 1039 |
| 1734470940 | 54.24 | -0.81 | -1.47 | 55.05 | 55.05 | 54.24 | 1004 |
| 1734384540 | 55.05 | 0.51 | 0.94 | 54.95 | 55.05 | 54.95 | 6 |
| 1734125340 | 54.54 | -1.08 | -1.94 | 57.52 | 57.52 | 54.54 | 41 |
| 1734038940 | 55.62 | 0 | 0.00 | 55.62 | 55.62 | 55.62 | 0 |
| 1733952540 | 55.62 | 0 | 0.00 | 55.62 | 55.62 | 55.62 | 20 |
| 1733866140 | 55.62 | -1.02 | -1.80 | 54.68 | 55.75 | 54.68 | 1071 |
| 1733779800 | 56.64 | 0 | 0.00 | 56.64 | 56.64 | 56.64 | 0 |
| 1733520600 | 56.64 | 0.77 | 1.38 | 56.05 | 56.64 | 55.46 | 1101 |
| 1733434200 | 55.87 | -0.77 | -1.36 | 56.28 | 56.28 | 55.87 | 22 |
| 1733347800 | 56.64 | 0.6 | 1.07 | 56.22 | 56.64 | 56.16 | 511 |
| 1733261340 | 56.04 | -0.42 | -0.74 | 57.1 | 57.1 | 56.04 | 277 |
| 1733174940 | 56.46 | -1.92 | -3.29 | 58.97 | 58.97 | 56.1 | 122 |
| 1732915740 | 58.38 | 1.35 | 2.37 | 58.38 | 58.38 | 58.38 | 1 |
| 1732829400 | 57.03 | 1.38 | 2.48 | 57.03 | 57.03 | 57.03 | 9 |
| 1732743000 | 55.65 | 1 | 1.83 | 55.7 | 56.2 | 55.65 | 36 |
| 1732656600 | 54.65 | -0.5 | -0.91 | 55.15 | 55.15 | 54.55 | 36 |
| 1732570140 | 55.15 | 2.05 | 3.86 | 53.54 | 55.15 | 53.54 | 54 |
| 1732310940 | 53.1 | 1.35 | 2.61 | 52.55 | 53.1 | 52.55 | 113 |
| 1732224600 | 51.75 | 0.8 | 1.57 | 51.3 | 51.75 | 51.29 | 1156 |
| 1732051800 | 50.95 | 0.75 | 1.49 | 52.15 | 52.15 | 50.95 | 39 |
| 1731965340 | 50.2 | 0.05 | 0.10 | 50.35 | 50.35 | 50.2 | 1031 |
| 1731619800 | 50.15 | -0.93 | -1.82 | 50.15 | 50.15 | 50.15 | 14 |
| 1731533340 | 51.08 | 0 | 0.00 | 51.08 | 51.08 | 51.08 | 0 |
| 1731446940 | 51.08 | -3.12 | -5.76 | 51.26 | 51.26 | 51.08 | 411 |
| 1731360540 | 54.2 | 0.9 | 1.69 | 54.2 | 54.2 | 54.2 | 13 |
| 1731101400 | 53.3 | 4.15 | 8.44 | 52.45 | 53.3 | 52.45 | 45 |
| 1731015000 | 49.15 | 0 | 0.00 | 49.15 | 49.15 | 49.15 | 0 |
| 1730928600 | 49.15 | 0 | 0.00 | 49.15 | 49.15 | 49.15 | 0 |
| 1730842200 | 49.15 | 0 | 0.00 | 49.15 | 49.15 | 49.15 | 0 |
| 1730755800 | 49.15 | 0.7 | 1.44 | 49.15 | 49.15 | 49.15 | 3 |
| 1730496600 | 48.45 | 1.15 | 2.43 | 48.45 | 48.45 | 48.45 | 7 |
| 1730410200 | 47.3 | 0 | 0.00 | 47.3 | 47.3 | 47.3 | 0 |
| 1730323800 | 47.3 | 0 | 0.00 | 47.3 | 47.3 | 47.3 | 0 |
| 1730237400 | 47.3 | 0 | 0.00 | 47.3 | 47.3 | 47.3 | 0 |
| 1730151000 | 47.3 | 0 | 0.00 | 47.3 | 47.3 | 47.3 | 0 |
| 1729891800 | 47.3 | -1 | -2.07 | 47.1 | 47.8 | 47.1 | 1006 |
| 1729805400 | 48.3 | 0 | 0.00 | 48.3 | 48.3 | 48.3 | 0 |
| 1729719000 | 48.3 | -1.2 | -2.42 | 48 | 48.3 | 48 | 1009 |
| 1729632540 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 0 |
| 1729546140 | 49.5 | 0.45 | 0.92 | 49.5 | 49.5 | 49.5 | 9 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
