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

Papa John's Intl (NQ: PZZA )

53.22 -3.91 (-6.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 28, 2004 3.134 3.134 3.081 3.100 401,640 -0.03(-1.09%)
May 27, 2004 3.180 3.197 3.108 3.134 876,476 -0.06(-1.97%)
May 26, 2004 3.134 3.197 3.133 3.197 1,054,305 +0.05(+1.52%)
May 25, 2004 3.051 3.154 3.051 3.149 794,365 +0.09(+3.00%)
May 24, 2004 3.003 3.074 3.002 3.057 831,432 +0.04(+1.38%)
May 21, 2004 2.994 3.025 2.992 3.016 1,791,427 +0.02(+0.53%)
May 20, 2004 3.112 3.136 3.000 3.000 1,975,356 -0.10(-3.33%)
May 19, 2004 3.166 3.195 3.100 3.103 847,854 -0.07(-2.18%)
May 18, 2004 3.186 3.204 3.161 3.172 897,590 +0.00(+0.07%)
May 17, 2004 3.148 3.197 3.119 3.170 928,558 -0.01(-0.30%)
May 14, 2004 3.173 3.205 3.163 3.180 1,955,180 -0.01(-0.30%)
May 13, 2004 3.217 3.217 3.171 3.189 1,420,285 -0.02(-0.60%)
May 12, 2004 3.306 3.309 3.171 3.209 1,277,647 -0.12(-3.74%)
May 11, 2004 3.294 3.379 3.293 3.333 1,306,737 +0.03(+0.90%)
May 10, 2004 3.243 3.346 3.243 3.303 1,198,351 +0.03(+0.81%)
May 07, 2004 3.474 3.484 3.236 3.277 2,176,645 -0.22(-6.16%)
May 06, 2004 3.550 3.555 3.455 3.492 914,012 -0.06(-1.65%)
May 05, 2004 3.433 3.602 3.411 3.551 1,457,822 +0.07(+1.90%)
May 04, 2004 3.466 3.520 3.426 3.485 725,392 +0.01(+0.43%)
May 03, 2004 3.583 3.584 3.437 3.470 1,509,434 -0.09(-2.66%)
Apr 30, 2004 3.538 3.591 3.534 3.565 1,326,444 +0.03(+0.78%)
Apr 29, 2004 3.542 3.585 3.519 3.537 618,413 +0.01(+0.30%)
Apr 28, 2004 3.633 3.634 3.526 3.526 683,632 -0.10(-2.88%)
Apr 27, 2004 3.570 3.651 3.570 3.631 790,611 +0.07(+1.85%)
Apr 26, 2004 3.594 3.622 3.503 3.565 898,059 -0.03(-0.95%)
Apr 23, 2004 3.610 3.631 3.584 3.599 1,752,483 -0.00(-0.09%)
Apr 22, 2004 3.510 3.602 3.488 3.602 2,649,604 +0.09(+2.61%)
Apr 21, 2004 3.456 3.511 3.437 3.510 1,022,868 +0.06(+1.86%)
Apr 20, 2004 3.502 3.533 3.439 3.446 1,414,655 -0.05(-1.34%)
Apr 19, 2004 3.494 3.528 3.442 3.493 781,227 +0.02(+0.58%)
Apr 16, 2004 3.399 3.537 3.397 3.473 671,433 +0.08(+2.39%)
Apr 15, 2004 3.390 3.442 3.380 3.392 1,408,086 +0.01(+0.35%)
Apr 14, 2004 3.440 3.456 3.379 3.380 1,952,834 -0.09(-2.55%)
Apr 13, 2004 3.509 3.522 3.453 3.469 1,758,113 -0.07(-1.87%)
Apr 12, 2004 3.518 3.565 3.508 3.535 655,480 +0.02(+0.48%)
Apr 08, 2004 3.537 3.576 3.480 3.518 959,525 -0.02(-0.57%)
Apr 07, 2004 3.241 3.545 3.171 3.538 5,812,051 +0.22(+6.79%)
Apr 06, 2004 3.496 3.506 3.311 3.313 3,123,502 -0.20(-5.59%)
Apr 05, 2004 3.522 3.542 3.508 3.509 1,805,972 -0.03(-0.78%)
Apr 02, 2004 3.496 3.607 3.496 3.537 1,411,370 +0.04(+1.10%)
Apr 01, 2004 3.589 3.596 3.497 3.498 1,772,659 -0.10(-2.73%)
Mar 31, 2004 3.703 3.715 3.576 3.596 2,200,105 -0.14(-3.87%)
Mar 30, 2004 3.698 3.764 3.691 3.741 801,872 +0.05(+1.44%)
Mar 29, 2004 3.701 3.703 3.666 3.688 624,043 -0.01(-0.26%)
Mar 26, 2004 3.607 3.711 3.607 3.698 883,983 +0.10(+2.66%)
Mar 25, 2004 3.623 3.666 3.596 3.602 1,581,223 -0.02(-0.65%)
Mar 24, 2004 3.652 3.692 3.614 3.625 1,391,664 -0.02(-0.64%)
Mar 23, 2004 3.692 3.692 3.648 3.649 806,564 -0.02(-0.49%)
Mar 22, 2004 3.623 3.707 3.582 3.667 763,397 +0.04(+1.06%)
Mar 19, 2004 3.730 3.730 3.627 3.628 631,081 -0.10(-2.58%)
Mar 18, 2004 3.690 3.730 3.690 3.724 812,195 +0.02(+0.43%)
Mar 17, 2004 3.703 3.730 3.686 3.708 570,084 +0.03(+0.81%)
Mar 16, 2004 3.664 3.725 3.637 3.679 702,400 +0.01(+0.29%)
Mar 15, 2004 3.730 3.730 3.653 3.668 363,634 -0.06(-1.63%)
Mar 12, 2004 3.730 3.730 3.714 3.729 636,712 +0.01(+0.32%)
Mar 11, 2004 3.737 3.737 3.712 3.717 774,189 -0.04(-1.08%)
Mar 10, 2004 3.803 3.851 3.732 3.757 492,666 -0.07(-1.70%)
Mar 09, 2004 3.865 3.866 3.806 3.822 426,977 -0.03(-0.86%)
Mar 08, 2004 3.859 3.884 3.842 3.855 498,296 -0.01(-0.25%)
Mar 05, 2004 3.849 3.881 3.818 3.865 864,746 +0.01(+0.30%)
Mar 04, 2004 3.817 3.883 3.803 3.853 568,208 +0.02(+0.56%)
Mar 03, 2004 3.838 3.842 3.816 3.832 591,668 -0.00(-0.11%)
Mar 02, 2004 3.936 3.936 3.827 3.836 1,599,522 -0.10(-2.44%)
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.