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

Papa John's Intl (NQ: PZZA )

58.98 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 29, 2002 2.934 2.934 2.891 2.892 138,884 -0.04(-1.45%)
Nov 27, 2002 2.847 2.962 2.840 2.935 680,344 +0.11(+3.92%)
Nov 26, 2002 2.942 2.945 2.824 2.824 1,299,692 -0.09(-3.11%)
Nov 25, 2002 2.940 2.973 2.906 2.915 538,176 -0.03(-0.91%)
Nov 22, 2002 2.926 2.990 2.880 2.941 506,270 +0.02(+0.55%)
Nov 21, 2002 2.921 2.974 2.899 2.925 619,817 +0.01(+0.26%)
Nov 20, 2002 2.851 2.930 2.813 2.918 955,297 +0.09(+3.13%)
Nov 19, 2002 2.864 2.896 2.827 2.829 649,846 -0.05(-1.74%)
Nov 18, 2002 2.925 2.930 2.857 2.879 1,423,562 -0.02(-0.84%)
Nov 15, 2002 2.899 2.926 2.852 2.904 712,719 +0.00(+0.07%)
Nov 14, 2002 2.832 2.904 2.832 2.902 698,174 +0.08(+2.68%)
Nov 13, 2002 2.739 2.827 2.725 2.826 1,162,685 +0.07(+2.71%)
Nov 12, 2002 2.740 2.788 2.728 2.751 967,966 +0.01(+0.43%)
Nov 11, 2002 2.797 2.813 2.739 2.740 1,180,515 -0.07(-2.32%)
Nov 08, 2002 2.796 2.831 2.777 2.805 1,070,252 +0.01(+0.31%)
Nov 07, 2002 2.818 2.819 2.771 2.796 921,045 -0.02(-0.64%)
Nov 06, 2002 2.726 2.824 2.725 2.814 1,730,890 +0.10(+3.57%)
Nov 05, 2002 2.685 2.738 2.664 2.717 626,386 +0.04(+1.51%)
Nov 04, 2002 2.636 2.712 2.628 2.677 2,268,127 +0.07(+2.61%)
Nov 01, 2002 2.786 2.813 2.582 2.609 4,125,233 -0.17(-5.95%)
Oct 31, 2002 3.010 3.032 2.744 2.774 6,434,539 -0.31(-9.96%)
Oct 30, 2002 3.187 3.188 2.990 3.081 1,447,885 -0.12(-3.73%)
Oct 29, 2002 3.169 3.222 3.110 3.200 559,571 +0.03(+0.81%)
Oct 28, 2002 3.264 3.277 3.165 3.175 449,965 -0.10(-3.06%)
Oct 25, 2002 3.216 3.275 3.211 3.275 335,480 +0.05(+1.55%)
Oct 24, 2002 3.269 3.325 3.225 3.225 594,011 -0.03(-1.05%)
Oct 23, 2002 3.202 3.264 3.191 3.259 316,852 +0.04(+1.10%)
Oct 22, 2002 3.231 3.296 3.201 3.223 657,822 -0.01(-0.17%)
Oct 21, 2002 3.168 3.243 3.107 3.229 291,844 +0.08(+2.50%)
Oct 18, 2002 3.135 3.194 3.089 3.150 392,723 +0.01(+0.44%)
Oct 17, 2002 3.140 3.165 3.051 3.136 462,606 +0.01(+0.17%)
Oct 16, 2002 3.185 3.197 3.107 3.131 1,206,039 -0.09(-2.75%)
Oct 15, 2002 3.094 3.224 3.094 3.219 1,121,864 +0.14(+4.46%)
Oct 14, 2002 3.075 3.111 3.048 3.082 982,117 +0.01(+0.17%)
Oct 11, 2002 3.100 3.162 3.062 3.076 138,414,912 -0.01(-0.45%)
Oct 10, 2002 3.137 3.138 3.016 3.090 1,534,195 -0.08(-2.49%)
Oct 09, 2002 3.146 3.170 3.005 3.169 1,897,476 -0.02(-0.57%)
Oct 08, 2002 3.096 3.207 3.095 3.187 794,830 +0.09(+3.00%)
Oct 07, 2002 3.197 3.197 3.085 3.095 601,518 -0.11(-3.30%)
Oct 04, 2002 3.218 3.222 3.144 3.200 1,132,656 -0.02(-0.69%)
Oct 03, 2002 3.189 3.276 3.186 3.222 978,757 +0.03(+0.80%)
Oct 02, 2002 3.208 3.341 3.160 3.197 1,451,245 -0.01(-0.27%)
Oct 01, 2002 3.090 3.226 3.090 3.205 1,151,757 +0.10(+3.26%)
Sep 30, 2002 3.159 3.159 2.995 3.104 1,324,260 -0.05(-1.72%)
Sep 27, 2002 3.202 3.203 3.152 3.159 765,270 -0.04(-1.40%)
Sep 26, 2002 3.068 3.204 3.059 3.203 1,305,323 +0.13(+4.09%)
Sep 25, 2002 2.916 3.086 2.916 3.078 1,799,394 +0.16(+5.36%)
Sep 24, 2002 2.915 2.930 2.887 2.921 1,080,011 +0.01(+0.22%)
Sep 23, 2002 2.944 2.952 2.915 2.915 867,936 -0.03(-1.09%)
Sep 20, 2002 2.988 2.988 2.941 2.946 1,124,210 +0.01(+0.18%)
Sep 19, 2002 2.951 3.011 2.941 2.941 597,764 -0.01(-0.36%)
Sep 18, 2002 2.941 3.010 2.920 2.952 2,279,388 +0.01(+0.36%)
Sep 17, 2002 3.003 3.009 2.941 2.941 1,251,998 -0.05(-1.78%)
Sep 16, 2002 3.037 3.069 2.987 2.994 872,295 -0.02(-0.57%)
Sep 13, 2002 3.005 3.049 2.943 3.011 765,739 +0.02(+0.64%)
Sep 12, 2002 3.080 3.080 2.978 2.992 1,058,522 -0.09(-3.01%)
Sep 11, 2002 3.105 3.126 3.038 3.085 957,174 -0.02(-0.52%)
Sep 10, 2002 3.124 3.124 3.037 3.101 1,477,989 -0.02(-0.65%)
Sep 09, 2002 3.088 3.129 3.048 3.121 792,047 +0.03(+1.10%)
Sep 06, 2002 3.080 3.088 3.021 3.087 413,837 +0.06(+2.15%)
Sep 05, 2002 3.035 3.066 3.015 3.022 678,936 -0.04(-1.18%)
Sep 04, 2002 3.153 3.154 2.916 3.058 4,846,868 -0.09(-2.88%)
Sep 03, 2002 3.194 3.234 3.128 3.149 584,157 -0.07(-2.28%)
Aug 30, 2002 3.312 3.318 3.220 3.222 746,971 -0.07(-2.26%)
Aug 29, 2002 3.250 3.322 3.202 3.297 672,368 +0.04(+1.21%)
Aug 28, 2002 3.318 3.326 3.250 3.258 570,316 -0.06(-1.83%)
Aug 27, 2002 3.366 3.423 3.315 3.318 837,058 -0.05(-1.46%)
Aug 26, 2002 3.311 3.368 3.238 3.367 446,212 +0.06(+1.74%)
Aug 23, 2002 3.351 3.391 3.310 3.310 361,680 -0.06(-1.80%)
Aug 22, 2002 3.414 3.415 3.333 3.371 563,512 -0.04(-1.31%)
Aug 21, 2002 3.372 3.453 3.358 3.415 448,652 +0.04(+1.10%)
Aug 20, 2002 3.395 3.454 3.346 3.378 617,968 +0.13(+3.93%)
Aug 16, 2002 3.229 3.250 3.201 3.250 391,784 +0.01(+0.20%)
Aug 15, 2002 3.197 3.261 3.187 3.244 973,596 +0.06(+1.74%)
Aug 14, 2002 3.110 3.194 3.110 3.188 1,131,248 +0.08(+2.57%)
Aug 13, 2002 3.293 3.293 3.108 3.108 1,088,096 -0.17(-5.17%)
Aug 12, 2002 3.245 3.324 3.197 3.278 1,494,543 +0.01(+0.20%)
Aug 07, 2002 3.287 3.344 3.156 3.272 1,000,341 -0.02(-0.49%)
Aug 06, 2002 3.197 3.287 3.182 3.287 1,816,285 +0.09(+2.83%)
Aug 05, 2002 3.185 3.315 3.185 3.197 757,669 +0.01(+0.30%)
Aug 02, 2002 3.309 3.310 3.144 3.187 1,168,878 -0.13(-3.86%)
Aug 01, 2002 3.383 3.398 3.290 3.315 750,715 -0.05(-1.46%)
Jul 31, 2002 3.325 3.427 3.294 3.364 569,143 +0.04(+1.22%)
Jul 30, 2002 3.389 3.389 3.241 3.324 696,766 -0.04(-1.05%)
Jul 29, 2002 3.309 3.404 3.308 3.359 612,657 +0.05(+1.64%)
Jul 26, 2002 3.241 3.306 3.211 3.305 482,462 +0.06(+1.74%)
Jul 25, 2002 3.197 3.341 3.149 3.248 942,159 +0.05(+1.43%)
Jul 24, 2002 2.964 3.269 2.964 3.202 1,360,510 +0.23(+7.63%)
Jul 23, 2002 2.984 3.069 2.962 2.975 1,136,344 +0.00(+0.14%)
Jul 22, 2002 3.042 3.128 2.967 2.971 1,465,790 -0.08(-2.55%)
Jul 19, 2002 3.146 3.171 3.038 3.049 1,198,344 -0.19(-5.80%)
Jul 17, 2002 3.218 3.298 3.186 3.236 934,183 +0.04(+1.23%)
Jul 12, 2002 3.224 3.258 3.197 3.197 464,511 -0.02(-0.66%)
Jul 11, 2002 3.293 3.294 3.182 3.218 724,918 -0.06(-1.82%)
Jul 10, 2002 3.287 3.319 3.256 3.278 1,785,787 +0.03(+0.85%)
Jul 09, 2002 3.342 3.397 3.329 3.250 625,916 -0.09(-2.75%)
Jul 08, 2002 3.395 3.395 3.342 3.342 1,066,498 -0.05(-1.57%)
Jul 05, 2002 3.351 3.463 3.339 3.395 382,869 +0.06(+1.69%)
Jul 04, 2002 3.440 3.452 3.294 3.339 1,587,314 +0.00(+0.00%)
Jul 03, 2002 3.440 3.452 3.294 3.339 1,586,375 -0.10(-3.03%)
Jul 02, 2002 3.517 3.518 3.441 3.443 915,415 -0.08(-2.24%)
Jul 01, 2002 3.606 3.622 3.505 3.522 979,696 -0.04(-1.02%)
Jun 28, 2002 3.750 3.750 3.558 3.558 1,776,403 -0.08(-2.31%)
Jun 27, 2002 3.480 3.711 3.463 3.642 1,502,388 +0.13(+3.76%)
Jun 26, 2002 3.528 3.535 3.431 3.510 1,417,462 -0.03(-0.84%)
Jun 25, 2002 3.618 3.671 3.529 3.540 864,741 -0.04(-1.25%)
Jun 21, 2002 3.581 3.640 3.570 3.585 1,302,038 -0.01(-0.30%)
Jun 20, 2002 3.558 3.644 3.527 3.595 835,181 +0.02(+0.48%)
Jun 19, 2002 3.699 3.750 3.573 3.578 1,021,455 -0.12(-3.23%)
Jun 18, 2002 3.611 3.700 3.573 3.698 776,531 +0.10(+2.78%)
Jun 17, 2002 3.552 3.618 3.544 3.598 540,052 +0.06(+1.78%)
Jun 14, 2002 3.511 3.568 3.453 3.535 742,748 -0.08(-2.15%)
Jun 12, 2002 3.553 3.617 3.511 3.613 548,498 +0.08(+2.29%)
Jun 11, 2002 3.644 3.644 3.503 3.532 597,764 -0.09(-2.53%)
Jun 10, 2002 3.536 3.658 3.517 3.623 1,604,205 +0.08(+2.19%)
Jun 07, 2002 3.479 3.554 3.394 3.545 1,081,982 +0.11(+3.32%)
Jun 06, 2002 3.479 3.490 3.431 3.431 2,041,033 -0.07(-1.98%)
Jun 05, 2002 3.517 3.517 3.410 3.501 2,440,325 -0.11(-3.15%)
May 31, 2002 3.549 3.638 3.535 3.615 897,585 +0.08(+2.32%)
May 28, 2002 3.589 3.590 3.521 3.533 529,261 -0.02(-0.51%)
May 27, 2002 3.570 3.614 3.530 3.551 488,909 +0.00(+0.00%)
May 24, 2002 3.570 3.614 3.530 3.551 485,156 -0.05(-1.27%)
May 23, 2002 3.490 3.606 3.490 3.597 784,976 +0.11(+3.02%)
May 22, 2002 3.497 3.529 3.490 3.491 569,612 -0.03(-0.73%)
May 21, 2002 3.526 3.547 3.496 3.517 632,955 -0.01(-0.24%)
May 20, 2002 3.522 3.581 3.490 3.525 603,864 -0.01(-0.15%)
May 17, 2002 3.501 3.539 3.486 3.530 1,780,156 +0.04(+1.01%)
May 16, 2002 3.568 3.570 3.480 3.495 703,335 -0.08(-2.21%)
May 15, 2002 3.530 3.599 3.526 3.574 1,230,719 +0.01(+0.42%)
May 14, 2002 3.415 3.591 3.415 3.559 1,865,551 +0.13(+3.83%)
May 13, 2002 3.435 3.442 3.384 3.428 409,614 -0.02(-0.68%)
May 10, 2002 3.459 3.485 3.351 3.452 809,375 -0.00(-0.12%)
May 09, 2002 3.506 3.527 3.454 3.456 1,023,801 -0.03(-0.73%)
May 08, 2002 3.443 3.518 3.405 3.481 2,052,763 +0.02(+0.55%)
May 07, 2002 3.395 3.519 3.384 3.462 1,609,835 +0.03(+0.90%)
May 06, 2002 3.406 3.516 3.389 3.431 1,589,660 +0.01(+0.37%)
May 03, 2002 3.321 3.453 3.319 3.419 3,300,844 +0.11(+3.35%)
May 02, 2002 3.218 3.347 3.217 3.308 1,311,891 +0.05(+1.64%)
May 01, 2002 3.321 3.377 3.203 3.254 1,299,223 -0.06(-1.80%)
Apr 30, 2002 3.235 3.316 3.218 3.314 923,860 +0.11(+3.32%)
Apr 29, 2002 3.227 3.249 3.199 3.208 396,945 +0.01(+0.27%)
Apr 26, 2002 3.250 3.267 3.197 3.199 487,502 -0.07(-2.06%)
Apr 25, 2002 3.261 3.303 3.246 3.266 935,121 +0.00(+0.07%)
Apr 24, 2002 3.250 3.314 3.241 3.264 1,560,100 +0.01(+0.20%)
Apr 23, 2002 3.199 3.273 3.188 3.258 1,317,991 +0.07(+2.07%)
Apr 22, 2002 3.186 3.225 3.186 3.192 2,672,581 -0.00(-0.10%)
Apr 19, 2002 3.201 3.227 3.183 3.195 975,942 +0.00(+0.00%)
Apr 18, 2002 3.179 3.207 3.179 3.195 889,139 +0.02(+0.54%)
Apr 17, 2002 3.194 3.224 3.176 3.178 676,590 -0.01(-0.43%)
Apr 16, 2002 3.170 3.197 3.170 3.192 1,653,002 +0.01(+0.33%)
Apr 15, 2002 3.197 3.197 3.161 3.181 1,730,421 -0.01(-0.37%)
Apr 12, 2002 3.124 3.197 3.113 3.193 695,359 +0.07(+2.15%)
Apr 11, 2002 3.085 3.134 3.080 3.126 1,771,711 +0.01(+0.27%)
Apr 10, 2002 3.133 3.144 3.057 3.117 2,122,205 +0.01(+0.17%)
Apr 09, 2002 3.106 3.138 3.085 3.112 1,925,609 +0.01(+0.38%)
Apr 08, 2002 3.058 3.108 3.048 3.100 1,492,065 +0.04(+1.39%)
Apr 05, 2002 2.993 3.076 2.993 3.057 1,518,341 +0.07(+2.46%)
Apr 04, 2002 2.961 2.989 2.958 2.984 1,501,919 +0.01(+0.50%)
Apr 03, 2002 2.969 2.984 2.951 2.969 805,152 -0.00(-0.14%)
Apr 02, 2002 2.994 2.994 2.957 2.973 353,309 +0.00(+0.14%)
Apr 01, 2002 2.989 2.999 2.954 2.969 670,491 -0.00(-0.07%)
Mar 29, 2002 3.010 3.010 2.962 2.971 933,245 +0.00(+0.00%)
Mar 28, 2002 3.010 3.010 2.962 2.971 924,330 -0.03(-1.06%)
Mar 27, 2002 2.941 3.020 2.930 3.003 614,656 +0.06(+1.92%)
Mar 26, 2002 2.920 2.968 2.917 2.946 790,138 +0.02(+0.58%)
Mar 25, 2002 2.941 2.968 2.904 2.929 559,290 +0.00(+0.11%)
Mar 22, 2002 2.997 3.010 2.900 2.926 564,920 -0.07(-2.38%)
Mar 21, 2002 2.930 2.998 2.864 2.998 732,895 +0.04(+1.44%)
Mar 20, 2002 2.942 2.981 2.921 2.955 250,085 -0.01(-0.47%)
Mar 19, 2002 2.930 2.978 2.919 2.969 629,670 +0.05(+1.57%)
Mar 18, 2002 2.904 2.939 2.863 2.923 651,253 -0.01(-0.33%)
Mar 15, 2002 2.910 2.936 2.872 2.933 499,232 +0.02(+0.58%)
Mar 14, 2002 2.874 2.920 2.874 2.916 923,391 +0.04(+1.48%)
Mar 13, 2002 2.845 2.907 2.813 2.873 1,390,718 +0.04(+1.54%)
Mar 12, 2002 2.824 2.856 2.787 2.829 821,105 -0.00(-0.08%)
Mar 11, 2002 2.912 2.913 2.802 2.831 652,661 -0.07(-2.57%)
Mar 08, 2002 2.872 2.917 2.858 2.906 803,275 +0.05(+1.72%)
Mar 07, 2002 2.875 2.886 2.824 2.857 729,141 +0.01(+0.41%)
Mar 06, 2002 2.744 2.877 2.691 2.845 1,554,939 +0.09(+3.13%)
Mar 05, 2002 2.746 2.777 2.712 2.759 581,342 +0.01(+0.27%)
Mar 04, 2002 2.767 2.821 2.746 2.751 1,420,277 -0.02(-0.88%)
Mar 01, 2002 2.766 2.800 2.744 2.776 738,525 +0.01(+0.54%)
Feb 28, 2002 2.772 2.813 2.733 2.761 2,110,475 -0.02(-0.88%)
Feb 27, 2002 2.507 2.838 2.490 2.786 6,095,417 +0.29(+11.61%)
Feb 26, 2002 2.542 2.574 2.494 2.496 1,934,524 -0.05(-2.01%)
Feb 25, 2002 2.628 2.650 2.547 2.547 871,779 -0.07(-2.69%)
Feb 22, 2002 2.611 2.632 2.575 2.617 1,215,705 +0.04(+1.36%)
Feb 21, 2002 2.643 2.647 2.582 2.582 1,108,257 -0.06(-2.42%)
Feb 20, 2002 2.594 2.647 2.571 2.646 900,870 +0.07(+2.65%)
Feb 19, 2002 2.646 2.653 2.563 2.578 1,587,783 -0.06(-2.46%)
Feb 18, 2002 2.691 2.720 2.637 2.643 885,855 +0.00(+0.00%)
Feb 15, 2002 2.691 2.720 2.637 2.643 885,386 -0.05(-1.70%)
Feb 14, 2002 2.805 2.805 2.685 2.689 755,417 -0.11(-3.85%)
Feb 13, 2002 2.751 2.819 2.751 2.796 423,690 +0.02(+0.81%)
Feb 12, 2002 2.797 2.819 2.754 2.774 1,387,433 -0.02(-0.88%)
Feb 11, 2002 2.771 2.814 2.771 2.798 746,971 +0.01(+0.23%)
Feb 08, 2002 2.771 2.813 2.761 2.792 626,855 +0.03(+1.04%)
Feb 07, 2002 2.810 2.811 2.740 2.763 1,695,700 -0.05(-1.71%)
Feb 06, 2002 2.996 3.000 2.782 2.811 1,851,944 -0.18(-5.99%)
Feb 05, 2002 3.032 3.054 2.986 2.990 472,956 -0.04(-1.37%)
Feb 04, 2002 2.942 3.036 2.941 3.032 1,928,424 +0.09(+2.97%)
Feb 01, 2002 2.997 3.034 2.923 2.944 355,186 -0.08(-2.54%)
Jan 31, 2002 2.991 3.032 2.991 3.021 289,967 +0.01(+0.18%)
Jan 30, 2002 3.002 3.019 2.962 3.016 738,994 +0.01(+0.50%)
Jan 29, 2002 3.037 3.037 3.000 3.001 657,353 -0.04(-1.19%)
Jan 28, 2002 3.010 3.042 2.973 3.037 437,766 +0.02(+0.56%)
Jan 25, 2002 3.011 3.037 3.005 3.020 1,480,335 +0.00(+0.14%)
Jan 24, 2002 2.952 3.036 2.952 3.016 732,426 +0.05(+1.69%)
Jan 23, 2002 2.922 2.966 2.909 2.966 556,474 +0.04(+1.38%)
Jan 22, 2002 2.946 2.968 2.924 2.925 266,976 -0.01(-0.25%)
Jan 21, 2002 2.915 2.969 2.915 2.933 323,280 +0.00(+0.00%)
Jan 18, 2002 2.915 2.969 2.915 2.933 318,119 -0.01(-0.33%)
Jan 17, 2002 2.946 2.961 2.915 2.942 1,637,988 +0.02(+0.62%)
Jan 16, 2002 2.956 2.981 2.913 2.924 508,616 -0.04(-1.51%)
Jan 15, 2002 2.907 2.983 2.890 2.969 1,547,431 +0.05(+1.68%)
Jan 14, 2002 3.013 3.032 2.903 2.920 1,632,826 -0.08(-2.63%)
Jan 11, 2002 3.011 3.037 2.985 2.999 1,093,712 -0.04(-1.16%)
Jan 10, 2002 3.016 3.048 2.998 3.034 1,173,007 +0.11(+3.60%)
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.