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 | 1.77 | 3.92635314996 | 45.08 | 47.4 | 45.08 | 358 | 46.81017897 | DR |
| 4 | -0.76 | -1.59630329763 | 47.61 | 48.65 | 43.94 | 266 | 46.87462151 | DR |
| 12 | -7.31 | -13.4970457903 | 54.16 | 54.16 | 43.94 | 476 | 46.39825663 | DR |
| 26 | -1.85 | -3.79876796715 | 48.7 | 58.62 | 43.94 | 461 | 49.76722649 | DR |
| 52 | 9.56 | 25.6368999732 | 37.29 | 58.62 | 34.68 | 485 | 45.98907542 | DR |
| 156 | -5.15 | -9.90384615385 | 52 | 64.4 | 29.16 | 313 | 46.26192959 | DR |
| 260 | -8.05 | -14.6630236794 | 54.9 | 64.4 | 29.16 | 317 | 46.77411742 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727386140 | 46.85 | 0.11 | 0.24 | 46.85 | 46.85 | 46.85 | 500 |
| 1727299740 | 46.74 | -0.07 | -0.15 | 47.4 | 47.4 | 46.74 | 63 |
| 1727213400 | 46.81 | 0.41 | 0.88 | 46.85 | 46.85 | 46.81 | 1213 |
| 1727127000 | 46.4 | 1.15 | 2.54 | 46 | 46.4 | 46 | 3 |
| 1726867800 | 45.25 | 0.45 | 1.00 | 45.08 | 45.25 | 45.08 | 9 |
| 1726781400 | 44.8 | -0.5 | -1.10 | 44.72 | 44.8 | 44.72 | 14 |
| 1726695000 | 45.3 | 0 | 0.00 | 45.3 | 45.3 | 45.3 | 0 |
| 1726608600 | 45.3 | 1.36 | 3.10 | 45.3 | 45.3 | 45.3 | 13 |
| 1726522200 | 43.94 | -1.71 | -3.75 | 44.84 | 44.84 | 43.94 | 21 |
| 1726263000 | 45.65 | -0.38 | -0.83 | 45.9 | 45.9 | 45.65 | 49 |
| 1726176540 | 46.03 | 0.46 | 1.01 | 46.03 | 46.03 | 46.03 | 10 |
| 1726090140 | 45.57 | -1.55 | -3.29 | 47.12 | 47.12 | 45.57 | 61 |
| 1726003740 | 47.12 | 0.27 | 0.58 | 48.65 | 48.65 | 47.12 | 2099 |
| 1725917400 | 46.85 | 1.15 | 2.52 | 46.85 | 46.85 | 46.6 | 342 |
| 1725658200 | 45.7 | -0.3 | -0.65 | 45.7 | 45.7 | 45.7 | 70 |
| 1725571800 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1725485400 | 46 | 0.3 | 0.66 | 46.2 | 46.2 | 46 | 25 |
| 1725399000 | 45.7 | -1.2 | -2.56 | 46.6 | 46.6 | 45.7 | 24 |
| 1725312600 | 46.9 | -0.15 | -0.32 | 47.61 | 47.61 | 46.9 | 2 |
| 1725053400 | 47.05 | 0 | 0.00 | 47.05 | 47.05 | 47.05 | 0 |
| 1724967000 | 47.05 | 1.2 | 2.62 | 46.75 | 47.05 | 46.75 | 11 |
| 1724880540 | 45.85 | 0 | 0.00 | 45.85 | 45.85 | 45.85 | 0 |
| 1724794140 | 45.85 | -1.1 | -2.34 | 46.2 | 46.2 | 45.75 | 23 |
| 1724707740 | 46.95 | 0.2 | 0.43 | 47.2 | 47.2 | 46.95 | 2 |
| 1724448600 | 46.75 | 0 | 0.00 | 46.55 | 46.75 | 46.55 | 14 |
| 1724362140 | 46.75 | -1.85 | -3.81 | 49.08 | 49.08 | 46.75 | 12 |
| 1724275800 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1724189400 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1724103000 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1723843800 | 48.6 | -0.35 | -0.72 | 48.6 | 48.6 | 48.6 | 1 |
| 1723757340 | 48.95 | 0.55 | 1.14 | 48.63 | 48.95 | 48.63 | 1002 |
| 1723671000 | 48.4 | 0 | 0.00 | 48.4 | 48.4 | 48.4 | 0 |
| 1723584600 | 48.4 | -0.61 | -1.24 | 48.2 | 48.4 | 48.2 | 30 |
| 1723498200 | 49.01 | 0.71 | 1.47 | 48.8 | 49.01 | 48.8 | 46 |
| 1723239000 | 48.3 | 0.35 | 0.73 | 48.3 | 48.3 | 48.3 | 5 |
| 1723152600 | 47.95 | 0 | 0.00 | 47.95 | 47.95 | 47.95 | 0 |
| 1723066200 | 47.95 | -0.87 | -1.78 | 48.8 | 48.8 | 47.95 | 1039 |
| 1722979800 | 48.82 | 0 | 0.00 | 48.82 | 48.82 | 48.82 | 0 |
| 1722893400 | 48.82 | 0 | 0.00 | 48.82 | 48.82 | 48.82 | 0 |
| 1722634200 | 48.82 | 0.21 | 0.43 | 48.7 | 48.82 | 48.7 | 76 |
| 1722547800 | 48.61 | 0 | 0.00 | 48.3 | 48.61 | 48.3 | 12 |
| 1722461400 | 48.61 | 0.46 | 0.96 | 48.61 | 48.61 | 48.61 | 1 |
| 1722374940 | 48.15 | 0.15 | 0.31 | 48.15 | 48.15 | 48.15 | 1 |
| 1722288600 | 48 | 0.3 | 0.63 | 47.15 | 48 | 47.15 | 17 |
| 1722029400 | 47.7 | 0 | 0.00 | 47.7 | 47.7 | 47.7 | 0 |
| 1721943000 | 47.7 | 0 | 0.00 | 47.7 | 47.7 | 47.7 | 0 |
| 1721856600 | 47.7 | 1.35 | 2.91 | 47.7 | 47.7 | 47.7 | 25 |
| 1721770200 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 0 |
| 1721683800 | 46.35 | 0.75 | 1.64 | 45.45 | 46.35 | 45.45 | 516 |
| 1721424600 | 45.6 | 0.05 | 0.11 | 45 | 45.6 | 44.75 | 14 |
| 1721338200 | 45.55 | -6.85 | -13.07 | 47.08 | 47.08 | 45.54 | 13188 |
| 1721251800 | 52.4 | -0.9 | -1.69 | 52.4 | 52.4 | 52.4 | 100 |
| 1721165340 | 53.3 | -0.25 | -0.47 | 52 | 53.3 | 52 | 4 |
| 1721079000 | 53.55 | 0 | 0.00 | 53.55 | 53.55 | 53.55 | 0 |
| 1720819800 | 53.55 | 1.6 | 3.08 | 53.55 | 53.55 | 53.55 | 1 |
| 1720733400 | 51.95 | 0.7 | 1.37 | 51.95 | 51.95 | 51.95 | 12 |
| 1720647000 | 51.25 | -0.85 | -1.63 | 51.25 | 51.25 | 51.25 | 711 |
| 1720560540 | 52.1 | -1.9 | -3.52 | 52.5 | 52.5 | 52.1 | 25 |
| 1720474200 | 54 | 0 | 0.00 | 54 | 54 | 54 | 6 |
| 1720215000 | 54 | -1.02 | -1.85 | 54.16 | 54.16 | 54 | 12 |
| 1720128600 | 55.02 | 0 | 0.00 | 55.02 | 55.02 | 55.02 | 0 |
| 1720042200 | 55.02 | -1.32 | -2.34 | 55 | 55.9 | 54.96 | 1150 |
| 1719955800 | 56.34 | -0.46 | -0.81 | 55.66 | 56.39 | 55.66 | 1017 |
| 1719869400 | 56.8 | 0 | 0.00 | 56.8 | 56.8 | 56.8 | 1 |
| 1719610200 | 56.8 | -1.16 | -2.00 | 56.8 | 56.8 | 56.8 | 1 |
| 1719523800 | 57.96 | 0 | 0.00 | 57.96 | 57.96 | 57.96 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
