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

Papa John's Intl (NQ: PZZA )

53.32 +0.10 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 31, 2005 4.128 4.157 4.122 4.156 1,066,118 +0.02(+0.54%)
May 27, 2005 4.130 4.156 4.114 4.134 314,563 -0.00(-0.10%)
May 26, 2005 4.156 4.156 4.117 4.138 487,788 +0.00(+0.05%)
May 25, 2005 4.112 4.143 4.112 4.136 359,273 -0.00(-0.03%)
May 24, 2005 4.117 4.171 4.115 4.137 691,136 +0.00(+0.03%)
May 23, 2005 4.118 4.149 4.118 4.136 426,951 -0.00(-0.03%)
May 20, 2005 4.140 4.146 4.092 4.137 224,326 -0.00(-0.10%)
May 19, 2005 4.075 4.141 4.060 4.141 690,019 +0.07(+1.65%)
May 18, 2005 4.057 4.103 4.043 4.074 826,266 +0.03(+0.63%)
May 17, 2005 4.028 4.053 3.985 4.048 979,461 +0.04(+1.04%)
May 16, 2005 3.973 4.039 3.966 4.007 330,802 +0.04(+1.05%)
May 13, 2005 3.954 4.001 3.941 3.965 500,597 +0.01(+0.13%)
May 12, 2005 4.005 4.017 3.945 3.960 356,702 -0.03(-0.67%)
May 11, 2005 4.004 4.028 3.947 3.987 644,877 -0.01(-0.35%)
May 10, 2005 3.955 4.028 3.955 4.000 443,692 +0.04(+0.97%)
May 09, 2005 4.012 4.012 3.925 3.962 802,783 -0.05(-1.17%)
May 06, 2005 3.963 4.012 3.943 4.009 540,310 +0.07(+1.68%)
May 05, 2005 3.945 3.949 3.912 3.943 579,465 +0.03(+0.71%)
May 04, 2005 3.959 3.983 3.878 3.915 945,195 -0.02(-0.62%)
May 03, 2005 3.881 3.987 3.847 3.940 4,628,735 +0.24(+6.39%)
May 02, 2005 3.635 3.715 3.635 3.703 245,571 +0.05(+1.37%)
Apr 29, 2005 3.637 3.659 3.570 3.653 435,401 +0.03(+0.91%)
Apr 28, 2005 3.697 3.723 3.608 3.620 214,378 -0.09(-2.44%)
Apr 27, 2005 3.678 3.762 3.605 3.711 748,899 +0.04(+1.02%)
Apr 26, 2005 3.659 3.682 3.625 3.673 512,717 +0.02(+0.67%)
Apr 25, 2005 3.659 3.681 3.599 3.649 597,980 +0.02(+0.68%)
Apr 22, 2005 3.714 3.721 3.603 3.624 456,243 -0.08(-2.07%)
Apr 21, 2005 3.723 3.723 3.682 3.701 295,978 +0.01(+0.35%)
Apr 20, 2005 3.772 3.772 3.682 3.688 477,095 -0.08(-2.23%)
Apr 19, 2005 3.857 3.857 3.761 3.772 545,336 -0.04(-1.14%)
Apr 18, 2005 3.831 3.835 3.769 3.816 287,809 +0.00(+0.11%)
Apr 15, 2005 3.880 3.923 3.800 3.812 267,244 -0.07(-1.73%)
Apr 14, 2005 3.940 3.940 3.873 3.879 535,365 -0.05(-1.17%)
Apr 13, 2005 3.904 3.993 3.895 3.925 446,381 +0.00(+0.11%)
Apr 12, 2005 3.906 3.936 3.863 3.920 310,424 +0.00(+0.11%)
Apr 11, 2005 3.899 3.936 3.887 3.916 351,137 +0.00(+0.03%)
Apr 08, 2005 3.913 3.927 3.890 3.915 379,064 +0.01(+0.19%)
Apr 07, 2005 3.932 3.932 3.890 3.908 331,402 -0.02(-0.62%)
Apr 06, 2005 3.838 3.943 3.838 3.932 1,236,397 +0.21(+5.73%)
Apr 05, 2005 3.671 3.733 3.670 3.719 376,863 +0.02(+0.61%)
Apr 04, 2005 3.698 3.698 3.655 3.697 360,357 -0.00(-0.03%)
Apr 01, 2005 3.714 3.729 3.674 3.698 514,978 -0.00(-0.06%)
Mar 31, 2005 3.816 3.816 3.679 3.700 369,164 -0.09(-2.47%)
Mar 30, 2005 3.789 3.811 3.772 3.794 292,205 +0.02(+0.62%)
Mar 29, 2005 3.755 3.787 3.741 3.770 500,287 -0.01(-0.14%)
Mar 28, 2005 3.801 3.837 3.722 3.776 553,959 -0.03(-0.81%)
Mar 24, 2005 3.768 3.839 3.748 3.806 249,644 +0.05(+1.45%)
Mar 23, 2005 3.804 3.804 3.747 3.752 263,649 -0.05(-1.43%)
Mar 22, 2005 3.803 3.844 3.788 3.806 246,402 +0.02(+0.48%)
Mar 21, 2005 3.767 3.813 3.767 3.788 245,304 +0.03(+0.68%)
Mar 18, 2005 3.825 3.825 3.750 3.763 1,111,040 -0.05(-1.26%)
Mar 17, 2005 3.799 3.848 3.788 3.811 335,564 +0.00(+0.11%)
Mar 16, 2005 3.817 3.889 3.793 3.806 291,168 -0.02(-0.64%)
Mar 15, 2005 3.865 3.890 3.822 3.831 380,833 -0.05(-1.37%)
Mar 14, 2005 3.798 3.890 3.789 3.884 731,614 +0.07(+1.70%)
Mar 11, 2005 3.768 3.838 3.752 3.819 377,502 +0.06(+1.65%)
Mar 10, 2005 3.779 3.844 3.751 3.757 392,324 -0.02(-0.65%)
Mar 09, 2005 3.794 3.822 3.757 3.782 242,695 -0.03(-0.87%)
Mar 08, 2005 3.886 3.901 3.803 3.815 476,991 -0.08(-2.08%)
Mar 07, 2005 3.862 4.007 3.855 3.896 741,491 +0.02(+0.61%)
Mar 04, 2005 3.868 3.913 3.829 3.873 453,907 +0.01(+0.25%)
Mar 03, 2005 3.875 3.902 3.836 3.863 542,553 -0.01(-0.14%)
Mar 02, 2005 3.687 3.954 3.644 3.868 1,849,415 +0.17(+4.73%)
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.