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

Papa John's Intl (NQ: PZZA )

51.10 -1.05 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2004 3.697 3.778 3.673 3.757 623,439 +0.03(+0.82%)
Nov 29, 2004 3.752 3.752 3.677 3.726 403,791 +0.01(+0.17%)
Nov 26, 2004 3.688 3.745 3.688 3.720 192,191 +0.03(+0.80%)
Nov 24, 2004 3.693 3.757 3.670 3.690 775,394 +0.00(+0.00%)
Nov 23, 2004 3.602 3.697 3.602 3.690 686,399 +0.06(+1.57%)
Nov 22, 2004 3.595 3.641 3.525 3.633 849,714 +0.04(+1.09%)
Nov 19, 2004 3.633 3.662 3.568 3.594 257,991 -0.05(-1.51%)
Nov 18, 2004 3.744 3.744 3.619 3.649 346,513 -0.06(-1.62%)
Nov 17, 2004 3.665 3.743 3.644 3.709 684,032 +0.05(+1.47%)
Nov 16, 2004 3.692 3.731 3.650 3.656 378,229 -0.07(-1.87%)
Nov 15, 2004 3.742 3.763 3.688 3.725 666,043 -0.02(-0.65%)
Nov 12, 2004 3.723 3.764 3.697 3.750 897,052 +0.03(+0.88%)
Nov 11, 2004 3.635 3.730 3.615 3.717 443,555 +0.06(+1.73%)
Nov 10, 2004 3.602 3.696 3.602 3.654 854,921 +0.02(+0.55%)
Nov 09, 2004 3.602 3.641 3.579 3.633 686,872 +0.01(+0.20%)
Nov 08, 2004 3.644 3.678 3.565 3.626 486,159 -0.03(-0.78%)
Nov 05, 2004 3.690 3.719 3.646 3.655 705,807 -0.03(-0.89%)
Nov 04, 2004 3.629 3.715 3.592 3.687 1,701,796 +0.04(+1.19%)
Nov 03, 2004 3.394 3.675 3.394 3.644 3,711,288 +0.32(+9.59%)
Nov 02, 2004 3.391 3.425 3.325 3.325 1,103,445 -0.07(-1.93%)
Nov 01, 2004 3.410 3.415 3.368 3.391 243,316 -0.02(-0.56%)
Oct 29, 2004 3.346 3.410 3.326 3.410 398,584 +0.03(+0.91%)
Oct 28, 2004 3.380 3.381 3.348 3.379 208,759 -0.01(-0.34%)
Oct 27, 2004 3.359 3.406 3.332 3.391 319,530 +0.05(+1.61%)
Oct 26, 2004 3.323 3.359 3.289 3.337 198,345 +0.03(+0.99%)
Oct 25, 2004 3.328 3.379 3.292 3.304 355,033 -0.06(-1.70%)
Oct 22, 2004 3.367 3.393 3.317 3.361 496,100 -0.02(-0.47%)
Oct 21, 2004 3.350 3.380 3.331 3.377 373,495 +0.03(+0.76%)
Oct 20, 2004 3.380 3.385 3.327 3.351 275,033 -0.04(-1.31%)
Oct 19, 2004 3.338 3.403 3.336 3.396 478,585 +0.04(+1.26%)
Oct 18, 2004 3.302 3.358 3.272 3.354 223,908 +0.03(+1.05%)
Oct 15, 2004 3.258 3.332 3.249 3.319 204,499 +0.06(+1.91%)
Oct 14, 2004 3.274 3.312 3.242 3.256 184,144 -0.02(-0.68%)
Oct 13, 2004 3.276 3.327 3.273 3.279 267,458 +0.00(+0.03%)
Oct 12, 2004 3.270 3.298 3.245 3.277 261,778 -0.01(-0.26%)
Oct 11, 2004 3.280 3.294 3.251 3.286 227,221 +0.03(+0.84%)
Oct 08, 2004 3.283 3.340 3.256 3.258 918,827 -0.04(-1.12%)
Oct 07, 2004 3.349 3.349 3.289 3.295 459,177 -0.05(-1.61%)
Oct 06, 2004 3.169 3.353 3.169 3.349 817,051 +0.17(+5.38%)
Oct 05, 2004 3.093 3.257 3.093 3.178 425,567 +0.09(+2.84%)
Oct 04, 2004 3.161 3.186 3.089 3.091 725,216 -0.08(-2.47%)
Oct 01, 2004 3.229 3.230 3.138 3.169 529,710 -0.07(-2.22%)
Sep 30, 2004 3.228 3.264 3.185 3.241 378,229 +0.00(+0.10%)
Sep 29, 2004 3.192 3.237 3.139 3.237 483,792 +0.04(+1.32%)
Sep 28, 2004 3.193 3.205 3.167 3.195 262,251 -0.00(-0.13%)
Sep 27, 2004 3.171 3.212 3.163 3.199 372,075 +0.03(+0.87%)
Sep 24, 2004 3.106 3.206 3.106 3.172 309,116 +0.06(+1.80%)
Sep 23, 2004 3.139 3.153 3.116 3.116 132,546 -0.01(-0.24%)
Sep 22, 2004 3.205 3.205 3.122 3.123 419,886 -0.10(-2.95%)
Sep 21, 2004 3.172 3.244 3.169 3.218 346,039 +0.02(+0.66%)
Sep 20, 2004 3.149 3.226 3.142 3.197 305,802 +0.04(+1.41%)
Sep 17, 2004 3.197 3.253 3.153 3.153 618,705 -0.05(-1.61%)
Sep 16, 2004 3.186 3.206 3.162 3.205 183,197 +0.02(+0.73%)
Sep 15, 2004 3.139 3.200 3.125 3.181 264,145 +0.03(+0.94%)
Sep 14, 2004 3.147 3.228 3.137 3.152 251,364 -0.00(-0.13%)
Sep 13, 2004 3.132 3.172 3.094 3.156 397,164 +0.03(+0.95%)
Sep 10, 2004 3.114 3.159 3.114 3.126 570,421 -0.00(-0.03%)
Sep 09, 2004 3.113 3.137 3.099 3.128 275,979 +0.03(+0.95%)
Sep 08, 2004 3.140 3.169 3.098 3.098 749,831 -0.05(-1.58%)
Sep 07, 2004 3.105 3.148 3.070 3.148 319,530 +0.02(+0.74%)
Sep 03, 2004 3.147 3.156 3.075 3.124 253,730 -0.02(-0.74%)
Sep 02, 2004 3.040 3.182 3.040 3.148 609,238 +0.11(+3.54%)
Sep 01, 2004 3.004 3.088 2.993 3.040 468,644 +0.01(+0.24%)
Aug 31, 2004 3.054 3.058 2.998 3.032 171,836 -0.00(-0.14%)
Aug 30, 2004 3.128 3.151 3.037 3.037 365,448 -0.11(-3.49%)
Aug 27, 2004 3.087 3.162 3.085 3.147 294,914 +0.06(+1.92%)
Aug 26, 2004 3.074 3.103 3.048 3.087 314,323 +0.02(+0.59%)
Aug 25, 2004 3.084 3.105 3.031 3.069 476,218 -0.03(-0.95%)
Aug 24, 2004 3.161 3.178 3.085 3.099 596,457 -0.03(-0.95%)
Aug 23, 2004 3.123 3.168 3.065 3.129 757,879 +0.02(+0.58%)
Aug 20, 2004 3.047 3.115 3.000 3.111 696,340 +0.07(+2.40%)
Aug 19, 2004 3.074 3.074 3.022 3.038 383,436 -0.03(-0.83%)
Aug 18, 2004 2.983 3.097 2.959 3.063 506,041 +0.10(+3.53%)
Aug 17, 2004 2.974 2.975 2.932 2.959 1,056,581 -0.01(-0.28%)
Aug 16, 2004 2.968 3.004 2.957 2.967 604,977 -0.03(-0.95%)
Aug 13, 2004 2.970 3.006 2.956 2.995 354,560 +0.02(+0.75%)
Aug 12, 2004 3.084 3.088 2.973 2.973 534,917 -0.11(-3.56%)
Aug 11, 2004 3.073 3.102 3.008 3.083 620,599 -0.01(-0.44%)
Aug 10, 2004 2.989 3.129 2.985 3.097 450,656 +0.10(+3.28%)
Aug 09, 2004 3.009 3.025 2.957 2.999 481,899 -0.01(-0.35%)
Aug 06, 2004 3.058 3.079 3.003 3.009 1,525,699 -0.07(-2.13%)
Aug 05, 2004 3.114 3.158 3.066 3.075 790,542 -0.07(-2.09%)
Aug 04, 2004 3.036 3.179 3.010 3.140 1,750,080 +0.04(+1.40%)
Aug 03, 2004 3.188 3.189 3.083 3.097 1,361,437 -0.08(-2.40%)
Aug 02, 2004 3.185 3.219 3.173 3.173 471,485 -0.03(-1.09%)
Jul 30, 2004 3.204 3.248 3.188 3.208 340,359 -0.01(-0.26%)
Jul 29, 2004 3.247 3.263 3.204 3.216 304,382 -0.03(-0.85%)
Jul 28, 2004 3.243 3.270 3.180 3.244 594,090 -0.01(-0.45%)
Jul 27, 2004 3.173 3.260 3.173 3.258 766,873 +0.09(+2.83%)
Jul 26, 2004 3.214 3.237 3.163 3.169 1,104,865 -0.05(-1.45%)
Jul 23, 2004 3.260 3.262 3.215 3.215 777,287 -0.06(-1.71%)
Jul 22, 2004 3.300 3.300 3.191 3.271 1,075,989 -0.03(-0.90%)
Jul 21, 2004 3.263 3.348 3.248 3.301 1,140,369 +0.03(+0.81%)
Jul 20, 2004 3.212 3.285 3.169 3.274 1,037,172 +0.09(+2.72%)
Jul 19, 2004 3.152 3.215 3.122 3.188 683,558 +0.01(+0.30%)
Jul 16, 2004 3.152 3.194 3.150 3.178 542,018 +0.02(+0.67%)
Jul 15, 2004 3.064 3.214 3.064 3.157 600,717 +0.09(+2.82%)
Jul 14, 2004 3.055 3.099 3.054 3.070 358,821 +0.01(+0.24%)
Jul 13, 2004 3.053 3.078 3.053 3.063 266,985 +0.01(+0.17%)
Jul 12, 2004 3.053 3.066 3.037 3.058 1,057,054 +0.01(+0.17%)
Jul 09, 2004 3.044 3.068 3.044 3.053 262,251 -0.01(-0.17%)
Jul 08, 2004 3.057 3.078 3.041 3.058 557,166 +0.00(+0.07%)
Jul 07, 2004 3.066 3.116 3.051 3.056 589,829 +0.01(+0.17%)
Jul 06, 2004 3.049 3.089 2.957 3.050 995,041 -0.01(-0.31%)
Jul 02, 2004 3.092 3.106 3.053 3.060 277,399 -0.05(-1.46%)
Jul 01, 2004 3.120 3.135 3.089 3.105 470,065 -0.01(-0.47%)
Jun 30, 2004 3.053 3.150 3.053 3.120 870,543 +0.08(+2.60%)
Jun 29, 2004 3.037 3.104 3.008 3.041 1,021,551 +0.00(+0.00%)
Jun 28, 2004 3.153 3.159 3.010 3.041 1,168,298 -0.08(-2.47%)
Jun 25, 2004 3.123 3.298 3.079 3.118 1,975,882 -0.02(-0.71%)
Jun 24, 2004 3.093 3.147 3.079 3.140 1,063,681 +0.05(+1.61%)
Jun 23, 2004 3.095 3.115 3.078 3.091 464,857 +0.02(+0.65%)
Jun 22, 2004 3.080 3.094 3.062 3.070 756,459 -0.01(-0.27%)
Jun 21, 2004 3.084 3.111 3.062 3.079 296,335 -0.01(-0.41%)
Jun 18, 2004 3.082 3.150 3.077 3.092 1,003,562 -0.00(-0.10%)
Jun 17, 2004 3.058 3.185 3.027 3.095 1,264,394 +0.05(+1.56%)
Jun 16, 2004 3.019 3.063 3.009 3.047 560,953 -0.01(-0.31%)
Jun 15, 2004 3.005 3.063 3.005 3.057 371,128 +0.06(+2.01%)
Jun 14, 2004 3.061 3.079 2.995 2.997 491,840 -0.08(-2.68%)
Jun 10, 2004 3.060 3.126 3.054 3.079 456,810 +0.02(+0.80%)
Jun 09, 2004 3.074 3.086 3.039 3.055 496,100 -0.00(-0.14%)
Jun 08, 2004 3.040 3.084 3.040 3.059 633,380 +0.00(+0.03%)
Jun 07, 2004 3.082 3.082 3.058 3.058 895,159 +0.01(+0.45%)
Jun 04, 2004 3.068 3.088 3.011 3.044 529,710 +0.01(+0.35%)
Jun 03, 2004 3.037 3.093 3.031 3.034 779,654 -0.03(-0.97%)
Jun 02, 2004 3.089 3.089 3.043 3.063 654,682 -0.05(-1.53%)
Jun 01, 2004 3.046 3.116 3.034 3.111 979,420 +0.04(+1.24%)
May 28, 2004 3.106 3.106 3.054 3.073 405,212 -0.03(-1.09%)
May 27, 2004 3.152 3.169 3.081 3.106 884,271 -0.06(-1.97%)
May 26, 2004 3.106 3.169 3.105 3.169 1,063,681 +0.05(+1.52%)
May 25, 2004 3.024 3.126 3.024 3.121 801,430 +0.09(+3.00%)
May 24, 2004 2.976 3.047 2.975 3.030 838,826 +0.04(+1.38%)
May 21, 2004 2.968 2.999 2.966 2.989 1,807,359 +0.02(+0.53%)
May 20, 2004 3.084 3.109 2.973 2.973 1,992,924 -0.10(-3.33%)
May 19, 2004 3.138 3.167 3.073 3.076 855,395 -0.07(-2.18%)
May 18, 2004 3.158 3.176 3.133 3.144 905,573 +0.00(+0.07%)
May 17, 2004 3.120 3.169 3.092 3.142 936,816 -0.01(-0.30%)
May 14, 2004 3.145 3.177 3.135 3.152 1,972,568 -0.01(-0.30%)
May 13, 2004 3.189 3.189 3.143 3.161 1,432,917 -0.02(-0.60%)
May 12, 2004 3.276 3.280 3.143 3.180 1,289,010 -0.12(-3.74%)
May 11, 2004 3.265 3.349 3.264 3.304 1,318,359 +0.03(+0.90%)
May 10, 2004 3.214 3.317 3.214 3.274 1,209,009 +0.03(+0.81%)
May 07, 2004 3.443 3.453 3.208 3.248 2,196,003 -0.21(-6.16%)
May 06, 2004 3.518 3.524 3.424 3.461 922,141 -0.06(-1.65%)
May 05, 2004 3.403 3.570 3.381 3.519 1,470,787 +0.07(+1.90%)
May 04, 2004 3.436 3.489 3.396 3.454 731,843 +0.01(+0.43%)
May 03, 2004 3.551 3.552 3.406 3.439 1,522,859 -0.09(-2.66%)
Apr 30, 2004 3.507 3.560 3.502 3.533 1,338,241 +0.03(+0.78%)
Apr 29, 2004 3.511 3.553 3.488 3.506 623,913 +0.01(+0.30%)
Apr 28, 2004 3.601 3.602 3.495 3.495 689,712 -0.10(-2.88%)
Apr 27, 2004 3.538 3.619 3.538 3.599 797,643 +0.07(+1.85%)
Apr 26, 2004 3.563 3.590 3.472 3.533 906,046 -0.03(-0.95%)
Apr 23, 2004 3.579 3.599 3.552 3.567 1,768,069 -0.00(-0.09%)
Apr 22, 2004 3.479 3.570 3.457 3.570 2,673,169 +0.09(+2.61%)
Apr 21, 2004 3.425 3.480 3.406 3.479 1,031,965 +0.06(+1.86%)
Apr 20, 2004 3.471 3.501 3.408 3.416 1,427,236 -0.05(-1.34%)
Apr 19, 2004 3.463 3.497 3.412 3.462 788,175 +0.02(+0.58%)
Apr 16, 2004 3.369 3.506 3.367 3.442 677,404 +0.08(+2.39%)
Apr 15, 2004 3.360 3.412 3.350 3.362 1,420,609 +0.01(+0.35%)
Apr 14, 2004 3.410 3.425 3.349 3.350 1,970,201 -0.09(-2.55%)
Apr 13, 2004 3.478 3.491 3.422 3.438 1,773,749 -0.07(-1.87%)
Apr 12, 2004 3.487 3.533 3.477 3.504 661,309 +0.02(+0.48%)
Apr 08, 2004 3.506 3.545 3.450 3.487 968,059 -0.02(-0.57%)
Apr 07, 2004 3.212 3.514 3.143 3.507 5,863,741 +0.22(+6.79%)
Apr 06, 2004 3.466 3.475 3.282 3.284 3,151,281 -0.19(-5.59%)
Apr 05, 2004 3.491 3.511 3.477 3.478 1,822,034 -0.03(-0.78%)
Apr 02, 2004 3.466 3.575 3.466 3.506 1,423,923 +0.04(+1.10%)
Apr 01, 2004 3.557 3.565 3.467 3.468 1,788,424 -0.10(-2.73%)
Mar 31, 2004 3.670 3.682 3.545 3.565 2,219,672 -0.14(-3.87%)
Mar 30, 2004 3.665 3.731 3.659 3.708 809,004 +0.05(+1.44%)
Mar 29, 2004 3.668 3.670 3.633 3.656 629,593 -0.01(-0.26%)
Mar 26, 2004 3.575 3.678 3.575 3.665 891,845 +0.10(+2.66%)
Mar 25, 2004 3.591 3.633 3.565 3.570 1,595,286 -0.02(-0.65%)
Mar 24, 2004 3.620 3.660 3.582 3.593 1,404,041 -0.02(-0.64%)
Mar 23, 2004 3.660 3.660 3.615 3.617 813,737 -0.02(-0.49%)
Mar 22, 2004 3.591 3.675 3.550 3.635 770,187 +0.04(+1.06%)
Mar 19, 2004 3.697 3.697 3.595 3.596 636,694 -0.10(-2.58%)
Mar 18, 2004 3.658 3.697 3.658 3.692 819,418 +0.02(+0.43%)
Mar 17, 2004 3.670 3.697 3.654 3.676 575,155 +0.03(+0.81%)
Mar 16, 2004 3.631 3.693 3.605 3.646 708,647 +0.01(+0.29%)
Mar 15, 2004 3.697 3.697 3.621 3.636 366,868 -0.06(-1.63%)
Mar 12, 2004 3.697 3.697 3.681 3.696 642,374 +0.01(+0.32%)
Mar 11, 2004 3.704 3.704 3.679 3.684 781,074 -0.04(-1.08%)
Mar 10, 2004 3.770 3.817 3.699 3.724 497,047 -0.06(-1.70%)
Mar 09, 2004 3.831 3.832 3.773 3.789 430,774 -0.03(-0.86%)
Mar 08, 2004 3.825 3.850 3.808 3.821 502,728 -0.01(-0.25%)
Mar 05, 2004 3.815 3.847 3.784 3.831 872,436 +0.01(+0.30%)
Mar 04, 2004 3.783 3.849 3.770 3.819 573,261 +0.02(+0.56%)
Mar 03, 2004 3.805 3.808 3.782 3.798 596,930 -0.00(-0.11%)
Mar 02, 2004 3.902 3.902 3.793 3.802 1,613,747 -0.10(-2.44%)
Mar 01, 2004 3.887 3.906 3.866 3.898 447,342 +0.02(+0.60%)
Feb 27, 2004 3.908 3.908 3.866 3.874 1,122,380 -0.03(-0.78%)
Feb 26, 2004 3.796 3.905 3.778 3.905 1,227,944 +0.11(+2.87%)
Feb 25, 2004 3.776 3.825 3.748 3.796 1,058,948 +0.04(+0.96%)
Feb 24, 2004 3.749 3.792 3.717 3.760 564,740 +0.01(+0.28%)
Feb 23, 2004 3.781 3.781 3.734 3.750 636,220 -0.02(-0.45%)
Feb 20, 2004 3.697 3.782 3.693 3.767 1,104,392 +0.07(+1.97%)
Feb 19, 2004 3.745 3.765 3.694 3.694 330,418 -0.06(-1.52%)
Feb 18, 2004 3.759 3.767 3.732 3.751 359,767 -0.00(-0.08%)
Feb 17, 2004 3.714 3.754 3.707 3.754 339,885 +0.04(+0.99%)
Feb 13, 2004 3.718 3.750 3.686 3.717 528,763 -0.02(-0.59%)
Feb 12, 2004 3.781 3.781 3.719 3.739 575,155 -0.04(-1.06%)
Feb 11, 2004 3.692 3.779 3.692 3.779 588,409 +0.08(+2.23%)
Feb 10, 2004 3.695 3.697 3.681 3.697 803,323 +0.00(+0.00%)
Feb 09, 2004 3.641 3.697 3.640 3.697 389,590 +0.02(+0.57%)
Feb 06, 2004 3.606 3.676 3.604 3.676 551,486 +0.06(+1.69%)
Feb 05, 2004 3.558 3.635 3.558 3.614 313,850 +0.05(+1.48%)
Feb 04, 2004 3.678 3.678 3.486 3.562 627,226 -0.10(-2.69%)
Feb 03, 2004 3.596 3.681 3.528 3.660 1,411,141 +0.08(+2.37%)
Feb 02, 2004 3.591 3.601 3.562 3.575 391,484 -0.02(-0.44%)
Jan 30, 2004 3.588 3.614 3.579 3.591 496,100 -0.00(-0.09%)
Jan 29, 2004 3.496 3.595 3.496 3.594 318,110 +0.11(+3.03%)
Jan 28, 2004 3.530 3.590 3.489 3.489 398,584 -0.06(-1.73%)
Jan 27, 2004 3.524 3.621 3.524 3.550 939,183 +0.01(+0.33%)
Jan 26, 2004 3.499 3.541 3.499 3.538 765,453 +0.00(+0.00%)
Jan 23, 2004 3.488 3.538 3.486 3.538 732,790 +0.03(+0.96%)
Jan 22, 2004 3.511 3.511 3.463 3.505 621,072 -0.00(-0.06%)
Jan 21, 2004 3.492 3.535 3.489 3.507 511,248 +0.02(+0.61%)
Jan 20, 2004 3.463 3.486 3.408 3.486 421,307 +0.02(+0.61%)
Jan 16, 2004 3.435 3.480 3.435 3.464 324,264 +0.02(+0.68%)
Jan 15, 2004 3.458 3.469 3.405 3.441 522,534 +0.02(+0.71%)
Jan 14, 2004 3.422 3.437 3.387 3.417 615,794 -0.01(-0.18%)
Jan 13, 2004 3.381 3.432 3.381 3.423 802,533 +0.03(+0.84%)
Jan 12, 2004 3.354 3.408 3.354 3.395 730,825 +0.04(+1.10%)
Jan 09, 2004 3.401 3.401 3.356 3.358 859,073 -0.03(-0.84%)
Jan 08, 2004 3.401 3.405 3.380 3.386 666,521 -0.00(-0.12%)
Jan 07, 2004 3.430 3.439 3.380 3.391 1,623,958 -0.09(-2.55%)
Jan 06, 2004 3.470 3.538 3.469 3.479 780,601 +0.02(+0.67%)
Jan 05, 2004 3.538 3.538 3.456 3.456 797,643 -0.08(-2.30%)
Jan 02, 2004 3.532 3.550 3.486 3.537 586,516 +0.01(+0.33%)
Dec 31, 2003 3.571 3.580 3.500 3.526 1,019,657 +0.04(+1.03%)
Dec 30, 2003 3.537 3.591 3.490 3.490 662,526 -0.03(-0.72%)
Dec 29, 2003 3.485 3.565 3.457 3.515 883,665 +0.05(+1.37%)
Dec 26, 2003 3.451 3.506 3.451 3.468 254,393 +0.02(+0.52%)
Dec 24, 2003 3.496 3.496 3.423 3.450 465,482 -0.05(-1.33%)
Dec 23, 2003 3.434 3.582 3.433 3.496 1,633,653 +0.05(+1.47%)
Dec 22, 2003 3.403 3.469 3.403 3.445 1,111,071 +0.02(+0.68%)
Dec 19, 2003 3.411 3.443 3.376 3.422 719,171 +0.05(+1.38%)
Dec 18, 2003 3.338 3.411 3.317 3.376 1,146,239 +0.03(+0.88%)
Dec 17, 2003 3.374 3.425 3.343 3.346 1,403,075 -0.01(-0.22%)
Dec 16, 2003 3.325 3.406 3.300 3.354 983,794 +0.03(+1.02%)
Dec 15, 2003 3.438 3.453 3.305 3.320 2,529,683 -0.10(-2.78%)
Dec 12, 2003 3.284 3.469 3.284 3.415 3,559,831 +0.12(+3.62%)
Dec 11, 2003 3.085 3.389 3.085 3.295 3,386,077 +0.21(+6.85%)
Dec 10, 2003 3.058 3.161 3.053 3.084 1,377,404 +0.02(+0.69%)
Dec 09, 2003 3.122 3.158 3.063 3.063 1,015,984 -0.08(-2.68%)
Dec 08, 2003 3.065 3.155 3.031 3.148 1,553,070 +0.10(+3.36%)
Dec 05, 2003 3.049 3.058 3.018 3.045 1,055,421 -0.00(-0.14%)
Dec 04, 2003 3.021 3.141 3.016 3.049 2,600,931 +0.04(+1.30%)
Dec 03, 2003 2.852 3.126 2.852 3.010 3,569,937 +0.15(+5.28%)
Dec 02, 2003 2.878 2.887 2.850 2.859 419,744 -0.00(-0.07%)
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.