Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Papa John's Intl (NQ: PZZA )

62.91 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Nov 30, 2005 5.857 5.975 5.803 5.803 1,192,284 -0.04(-0.67%)
Nov 29, 2005 5.806 5.850 5.782 5.843 590,091 +0.07(+1.12%)
Nov 28, 2005 5.753 5.812 5.735 5.778 725,833 +0.01(+0.09%)
Nov 25, 2005 5.824 5.824 5.763 5.773 125,226 -0.03(-0.59%)
Nov 23, 2005 5.729 5.838 5.726 5.807 747,135 +0.07(+1.21%)
Nov 22, 2005 5.682 5.761 5.674 5.737 768,455 +0.05(+0.82%)
Nov 21, 2005 5.630 5.711 5.621 5.690 861,471 +0.06(+1.14%)
Nov 18, 2005 5.574 5.648 5.560 5.627 738,647 +0.07(+1.32%)
Nov 17, 2005 5.558 5.570 5.531 5.553 973,484 +0.02(+0.31%)
Nov 16, 2005 5.511 5.541 5.508 5.536 879,291 +0.02(+0.44%)
Nov 15, 2005 5.502 5.552 5.466 5.511 1,051,292 -0.03(-0.50%)
Nov 14, 2005 5.531 5.558 5.499 5.539 664,470 -0.00(-0.02%)
Nov 11, 2005 5.568 5.603 5.524 5.540 914,768 -0.05(-0.82%)
Nov 10, 2005 5.535 5.606 5.453 5.586 802,191 +0.05(+0.98%)
Nov 09, 2005 5.550 5.595 5.520 5.532 749,190 -0.01(-0.10%)
Nov 08, 2005 5.541 5.580 5.460 5.537 952,923 +0.01(+0.13%)
Nov 07, 2005 5.432 5.555 5.421 5.530 1,203,428 +0.12(+2.15%)
Nov 04, 2005 5.342 5.504 5.332 5.413 1,546,398 +0.07(+1.26%)
Nov 03, 2005 5.420 5.472 5.329 5.346 2,030,769 -0.04(-0.67%)
Nov 02, 2005 5.370 5.479 5.319 5.383 1,323,380 -0.07(-1.35%)
Nov 01, 2005 5.541 5.620 5.441 5.456 910,165 -0.08(-1.41%)
Oct 31, 2005 5.498 5.572 5.490 5.534 747,008 +0.05(+0.91%)
Oct 28, 2005 5.430 5.502 5.422 5.484 798,954 +0.09(+1.62%)
Oct 27, 2005 5.456 5.495 5.377 5.396 623,372 -0.08(-1.44%)
Oct 26, 2005 5.553 5.581 5.435 5.475 661,092 -0.06(-1.15%)
Oct 25, 2005 5.535 5.581 5.502 5.539 674,234 +0.01(+0.17%)
Oct 24, 2005 5.432 5.536 5.414 5.530 979,771 +0.12(+2.27%)
Oct 21, 2005 5.304 5.447 5.295 5.407 809,999 +0.12(+2.20%)
Oct 20, 2005 5.376 5.474 5.232 5.291 1,778,660 -0.07(-1.23%)
Oct 19, 2005 5.339 5.379 5.288 5.357 2,078,196 +0.01(+0.26%)
Oct 18, 2005 5.485 5.485 5.338 5.343 943,108 -0.15(-2.68%)
Oct 17, 2005 5.506 5.506 5.461 5.490 507,783 -0.00(-0.04%)
Oct 14, 2005 5.506 5.559 5.432 5.492 988,367 +0.03(+0.49%)
Oct 13, 2005 5.336 5.486 5.302 5.466 1,182,464 +0.13(+2.48%)
Oct 12, 2005 5.433 5.492 5.297 5.333 1,608,033 -0.11(-2.07%)
Oct 11, 2005 5.513 5.568 5.435 5.446 984,637 -0.05(-0.93%)
Oct 10, 2005 5.467 5.498 5.457 5.498 534,331 +0.05(+0.86%)
Oct 07, 2005 5.447 5.461 5.381 5.451 498,385 +0.02(+0.39%)
Oct 06, 2005 5.381 5.499 5.373 5.429 498,882 +0.06(+1.07%)
Oct 05, 2005 5.437 5.471 5.356 5.372 940,992 -0.06(-1.18%)
Oct 04, 2005 5.384 5.516 5.364 5.436 654,879 +0.08(+1.41%)
Oct 03, 2005 5.367 5.452 5.340 5.360 934,357 +0.02(+0.36%)
Sep 30, 2005 5.287 5.389 5.287 5.341 727,123 +0.04(+0.78%)
Sep 29, 2005 5.300 5.319 5.246 5.299 456,748 +0.03(+0.51%)
Sep 28, 2005 5.276 5.323 5.260 5.273 736,695 -0.02(-0.44%)
Sep 27, 2005 5.276 5.323 5.248 5.296 504,405 +0.01(+0.12%)
Sep 26, 2005 5.180 5.292 5.169 5.290 779,829 +0.13(+2.58%)
Sep 23, 2005 5.157 5.180 5.048 5.157 535,316 +0.10(+1.94%)
Sep 22, 2005 5.059 5.084 4.902 5.059 1,566,133 +0.03(+0.68%)
Sep 21, 2005 5.141 5.168 5.024 5.024 997,756 -0.13(-2.50%)
Sep 20, 2005 5.143 5.176 5.115 5.153 977,824 -0.01(-0.29%)
Sep 19, 2005 5.174 5.199 5.142 5.168 749,804 -0.02(-0.37%)
Sep 16, 2005 5.175 5.214 5.175 5.187 1,499,844 +0.01(+0.25%)
Sep 15, 2005 5.148 5.195 5.148 5.175 483,582 +0.02(+0.48%)
Sep 14, 2005 5.205 5.219 5.125 5.150 1,156,592 -0.06(-1.08%)
Sep 13, 2005 5.174 5.213 5.142 5.207 846,484 +0.02(+0.31%)
Sep 12, 2005 5.222 5.261 5.182 5.191 1,227,048 -0.04(-0.83%)
Sep 09, 2005 5.232 5.281 5.191 5.234 645,040 +0.00(+0.04%)
Sep 08, 2005 5.232 5.264 5.184 5.232 1,055,107 -0.02(-0.34%)
Sep 07, 2005 5.209 5.266 5.160 5.250 608,522 +0.06(+1.15%)
Sep 06, 2005 5.031 5.192 5.031 5.191 818,139 +0.15(+2.89%)
Sep 02, 2005 5.015 5.070 4.983 5.045 1,069,995 +0.04(+0.72%)
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.