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

Papa John's Intl (NQ: PZZA )

58.31 -0.67 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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%)
Sep 01, 2005 5.096 5.096 4.978 5.008 832,685 -0.09(-1.71%)
Aug 31, 2005 4.886 5.097 4.834 5.096 1,579,848 +0.19(+3.87%)
Aug 30, 2005 4.955 5.035 4.877 4.906 952,703 -0.06(-1.29%)
Aug 29, 2005 4.942 4.972 4.903 4.970 1,168,716 +0.03(+0.58%)
Aug 26, 2005 4.889 4.941 4.889 4.941 923,936 +0.05(+1.05%)
Aug 25, 2005 4.869 4.907 4.843 4.890 830,165 +0.02(+0.35%)
Aug 24, 2005 4.902 4.922 4.845 4.873 788,307 -0.05(-0.93%)
Aug 23, 2005 4.843 4.921 4.843 4.919 1,503,424 +0.06(+1.32%)
Aug 22, 2005 4.799 4.873 4.799 4.855 817,351 +0.05(+1.13%)
Aug 19, 2005 4.767 4.816 4.748 4.801 458,024 +0.03(+0.54%)
Aug 18, 2005 4.802 4.802 4.742 4.775 409,297 -0.01(-0.11%)
Aug 17, 2005 4.719 4.800 4.719 4.780 887,746 +0.06(+1.20%)
Aug 16, 2005 4.739 4.777 4.724 4.724 558,753 -0.04(-0.81%)
Aug 15, 2005 4.675 4.770 4.675 4.762 665,314 +0.09(+1.82%)
Aug 12, 2005 4.771 4.772 4.667 4.677 254,220 -0.05(-1.02%)
Aug 11, 2005 4.678 4.735 4.678 4.725 573,735 +0.04(+0.77%)
Aug 10, 2005 4.686 4.690 4.645 4.689 544,325 +0.02(+0.46%)
Aug 09, 2005 4.692 4.692 4.659 4.667 333,333 -0.02(-0.45%)
Aug 08, 2005 4.653 4.694 4.653 4.689 277,075 +0.02(+0.53%)
Aug 05, 2005 4.682 4.682 4.607 4.664 307,264 -0.02(-0.43%)
Aug 04, 2005 4.751 4.769 4.648 4.685 674,215 -0.05(-1.10%)
Aug 03, 2005 4.852 4.919 4.666 4.737 1,873,909 -0.04(-0.85%)
Aug 02, 2005 4.673 4.795 4.635 4.777 836,359 +0.09(+1.89%)
Aug 01, 2005 4.598 4.694 4.572 4.689 804,227 +0.10(+2.09%)
Jul 29, 2005 4.560 4.595 4.560 4.593 245,460 +0.03(+0.72%)
Jul 28, 2005 4.556 4.567 4.516 4.560 279,477 +0.03(+0.68%)
Jul 27, 2005 4.530 4.534 4.462 4.529 502,753 +0.01(+0.12%)
Jul 26, 2005 4.497 4.533 4.485 4.524 1,010,856 +0.03(+0.64%)
Jul 25, 2005 4.574 4.597 4.492 4.495 267,902 -0.08(-1.77%)
Jul 22, 2005 4.503 4.596 4.486 4.576 253,971 +0.09(+2.12%)
Jul 21, 2005 4.584 4.592 4.480 4.481 267,878 -0.10(-2.21%)
Jul 20, 2005 4.549 4.584 4.540 4.582 306,804 +0.02(+0.47%)
Jul 19, 2005 4.508 4.572 4.508 4.561 339,076 +0.07(+1.47%)
Jul 18, 2005 4.525 4.539 4.484 4.495 457,456 -0.06(-1.24%)
Jul 15, 2005 4.448 4.551 4.448 4.551 593,273 +0.09(+2.03%)
Jul 14, 2005 4.512 4.547 4.420 4.461 656,911 -0.03(-0.64%)
Jul 13, 2005 4.464 4.508 4.447 4.489 761,314 +0.03(+0.62%)
Jul 12, 2005 4.444 4.477 4.429 4.462 214,755 +0.02(+0.41%)
Jul 11, 2005 4.433 4.475 4.390 4.444 406,749 +0.01(+0.34%)
Jul 08, 2005 4.294 4.429 4.287 4.429 510,411 +0.14(+3.33%)
Jul 07, 2005 4.233 4.320 4.209 4.286 446,627 +0.02(+0.42%)
Jul 06, 2005 4.319 4.356 4.209 4.268 744,343 -0.02(-0.37%)
Jul 05, 2005 4.245 4.287 4.179 4.284 559,293 +0.03(+0.68%)
Jul 01, 2005 4.248 4.267 4.241 4.255 635,304 -0.00(-0.10%)
Jun 30, 2005 4.224 4.263 4.198 4.259 531,431 +0.04(+1.01%)
Jun 29, 2005 4.259 4.261 4.183 4.217 325,839 -0.04(-0.93%)
Jun 28, 2005 4.211 4.268 4.202 4.256 355,723 +0.06(+1.32%)
Jun 27, 2005 4.200 4.231 4.185 4.201 281,861 -0.03(-0.76%)
Jun 24, 2005 4.217 4.242 4.184 4.233 897,477 -0.00(-0.08%)
Jun 23, 2005 4.254 4.268 4.219 4.236 235,447 -0.03(-0.65%)
Jun 22, 2005 4.234 4.264 4.215 4.264 398,153 +0.01(+0.33%)
Jun 21, 2005 4.254 4.265 4.250 4.250 490,418 +0.01(+0.13%)
Jun 20, 2005 4.226 4.255 4.225 4.244 171,574 +0.02(+0.48%)
Jun 17, 2005 4.282 4.294 4.224 4.224 594,155 -0.07(-1.64%)
Jun 16, 2005 4.337 4.370 4.292 4.294 768,099 -0.04(-1.03%)
Jun 15, 2005 4.274 4.350 4.267 4.339 786,815 +0.03(+0.62%)
Jun 14, 2005 4.252 4.316 4.251 4.313 506,545 +0.05(+1.15%)
Jun 13, 2005 4.260 4.268 4.224 4.264 440,560 +0.00(+0.03%)
Jun 10, 2005 4.250 4.272 4.239 4.263 685,565 +0.04(+0.91%)
Jun 09, 2005 4.220 4.261 4.211 4.224 472,415 -0.01(-0.13%)
Jun 08, 2005 4.194 4.258 4.193 4.229 203,442 +0.02(+0.53%)
Jun 07, 2005 4.225 4.268 4.175 4.207 562,277 -0.03(-0.70%)
Jun 06, 2005 4.236 4.263 4.211 4.237 581,003 -0.02(-0.58%)
Jun 03, 2005 4.199 4.270 4.183 4.261 2,600,356 +0.07(+1.63%)
Jun 02, 2005 4.096 4.193 4.093 4.193 739,196 +0.09(+2.21%)
Jun 01, 2005 4.156 4.156 4.098 4.103 616,756 -0.05(-1.28%)
May 31, 2005 4.128 4.157 4.122 4.156 1,066,124 +0.02(+0.54%)
May 27, 2005 4.130 4.156 4.114 4.134 314,564 -0.00(-0.10%)
May 26, 2005 4.156 4.156 4.117 4.138 487,790 +0.00(+0.05%)
May 25, 2005 4.112 4.143 4.112 4.136 359,275 -0.00(-0.03%)
May 24, 2005 4.117 4.171 4.115 4.137 691,140 +0.00(+0.03%)
May 23, 2005 4.118 4.149 4.118 4.136 426,953 -0.00(-0.03%)
May 20, 2005 4.140 4.146 4.092 4.137 224,327 -0.00(-0.10%)
May 19, 2005 4.075 4.141 4.060 4.141 690,023 +0.07(+1.65%)
May 18, 2005 4.057 4.103 4.043 4.074 826,271 +0.03(+0.63%)
May 17, 2005 4.028 4.053 3.985 4.048 979,466 +0.04(+1.04%)
May 16, 2005 3.973 4.039 3.966 4.007 330,804 +0.04(+1.05%)
May 13, 2005 3.953 4.001 3.941 3.965 500,600 +0.01(+0.13%)
May 12, 2005 4.005 4.017 3.945 3.960 356,704 -0.03(-0.67%)
May 11, 2005 4.004 4.028 3.947 3.987 644,881 -0.01(-0.35%)
May 10, 2005 3.955 4.028 3.955 4.000 443,695 +0.04(+0.97%)
May 09, 2005 4.012 4.012 3.925 3.962 802,787 -0.05(-1.17%)
May 06, 2005 3.963 4.012 3.943 4.009 540,313 +0.07(+1.68%)
May 05, 2005 3.945 3.949 3.912 3.943 579,469 +0.03(+0.71%)
May 04, 2005 3.959 3.983 3.878 3.915 945,200 -0.02(-0.62%)
May 03, 2005 3.881 3.987 3.847 3.940 4,628,761 +0.24(+6.39%)
May 02, 2005 3.635 3.715 3.635 3.703 245,572 +0.05(+1.37%)
Apr 29, 2005 3.637 3.659 3.570 3.653 435,404 +0.03(+0.91%)
Apr 28, 2005 3.697 3.723 3.608 3.620 214,380 -0.09(-2.44%)
Apr 27, 2005 3.677 3.762 3.605 3.711 748,903 +0.04(+1.02%)
Apr 26, 2005 3.659 3.682 3.625 3.673 512,719 +0.02(+0.67%)
Apr 25, 2005 3.659 3.681 3.599 3.649 597,983 +0.02(+0.68%)
Apr 22, 2005 3.714 3.721 3.603 3.624 456,246 -0.08(-2.07%)
Apr 21, 2005 3.723 3.723 3.682 3.701 295,979 +0.01(+0.35%)
Apr 20, 2005 3.772 3.772 3.682 3.688 477,097 -0.08(-2.23%)
Apr 19, 2005 3.857 3.857 3.761 3.772 545,339 -0.04(-1.14%)
Apr 18, 2005 3.831 3.835 3.769 3.816 287,810 +0.00(+0.11%)
Apr 15, 2005 3.880 3.923 3.800 3.812 267,245 -0.07(-1.73%)
Apr 14, 2005 3.940 3.940 3.873 3.879 535,368 -0.05(-1.17%)
Apr 13, 2005 3.904 3.993 3.895 3.925 446,383 +0.00(+0.11%)
Apr 12, 2005 3.906 3.936 3.863 3.920 310,426 +0.00(+0.11%)
Apr 11, 2005 3.899 3.936 3.887 3.916 351,139 +0.00(+0.03%)
Apr 08, 2005 3.913 3.927 3.890 3.915 379,066 +0.01(+0.19%)
Apr 07, 2005 3.932 3.932 3.890 3.908 331,404 -0.02(-0.62%)
Apr 06, 2005 3.838 3.943 3.838 3.932 1,236,404 +0.21(+5.73%)
Apr 05, 2005 3.671 3.733 3.670 3.719 376,866 +0.02(+0.61%)
Apr 04, 2005 3.698 3.698 3.655 3.697 360,359 -0.00(-0.03%)
Apr 01, 2005 3.714 3.729 3.674 3.698 514,981 -0.00(-0.06%)
Mar 31, 2005 3.816 3.816 3.679 3.700 369,166 -0.09(-2.47%)
Mar 30, 2005 3.789 3.811 3.772 3.794 292,207 +0.02(+0.62%)
Mar 29, 2005 3.755 3.787 3.741 3.770 500,290 -0.01(-0.14%)
Mar 28, 2005 3.801 3.837 3.722 3.776 553,963 -0.03(-0.81%)
Mar 24, 2005 3.768 3.839 3.748 3.806 249,645 +0.05(+1.45%)
Mar 23, 2005 3.804 3.804 3.747 3.752 263,651 -0.05(-1.43%)
Mar 22, 2005 3.803 3.844 3.788 3.806 246,403 +0.02(+0.48%)
Mar 21, 2005 3.767 3.813 3.767 3.788 245,305 +0.03(+0.68%)
Mar 18, 2005 3.825 3.825 3.750 3.763 1,111,046 -0.05(-1.26%)
Mar 17, 2005 3.799 3.848 3.788 3.811 335,566 +0.00(+0.11%)
Mar 16, 2005 3.817 3.888 3.793 3.806 291,170 -0.02(-0.64%)
Mar 15, 2005 3.865 3.890 3.822 3.831 380,835 -0.05(-1.37%)
Mar 14, 2005 3.798 3.890 3.789 3.884 731,618 +0.06(+1.70%)
Mar 11, 2005 3.768 3.838 3.752 3.819 377,504 +0.06(+1.65%)
Mar 10, 2005 3.779 3.844 3.751 3.757 392,326 -0.02(-0.65%)
Mar 09, 2005 3.794 3.822 3.757 3.782 242,696 -0.03(-0.87%)
Mar 08, 2005 3.886 3.901 3.803 3.815 476,994 -0.08(-2.08%)
Mar 07, 2005 3.862 4.007 3.855 3.896 741,495 +0.02(+0.61%)
Mar 04, 2005 3.868 3.913 3.829 3.873 453,909 +0.01(+0.25%)
Mar 03, 2005 3.875 3.902 3.836 3.863 542,556 -0.01(-0.14%)
Mar 02, 2005 3.687 3.953 3.644 3.868 1,849,425 +0.17(+4.73%)
Mar 01, 2005 3.657 3.727 3.657 3.693 260,817 +0.03(+0.79%)
Feb 28, 2005 3.641 3.673 3.623 3.665 325,342 -0.02(-0.61%)
Feb 25, 2005 3.624 3.691 3.615 3.687 340,873 +0.07(+1.97%)
Feb 24, 2005 3.598 3.649 3.588 3.616 595,323 -0.01(-0.24%)
Feb 23, 2005 3.589 3.656 3.572 3.624 490,376 +0.04(+1.19%)
Feb 22, 2005 3.654 3.655 3.582 3.582 734,921 -0.08(-2.24%)
Feb 18, 2005 3.708 3.713 3.664 3.664 281,842 -0.03(-0.92%)
Feb 17, 2005 3.788 3.788 3.695 3.698 448,199 -0.07(-1.92%)
Feb 16, 2005 3.772 3.804 3.764 3.770 765,734 -0.01(-0.31%)
Feb 15, 2005 3.753 3.798 3.745 3.782 849,224 -0.00(-0.03%)
Feb 14, 2005 3.807 3.811 3.767 3.783 382,810 -0.02(-0.50%)
Feb 11, 2005 3.674 3.845 3.674 3.802 952,403 +0.12(+3.29%)
Feb 10, 2005 3.676 3.706 3.655 3.681 483,549 +0.03(+0.71%)
Feb 09, 2005 3.664 3.676 3.649 3.655 497,691 -0.00(-0.03%)
Feb 08, 2005 3.617 3.656 3.617 3.656 518,791 +0.02(+0.67%)
Feb 07, 2005 3.602 3.634 3.602 3.632 310,243 +0.03(+0.74%)
Feb 04, 2005 3.538 3.627 3.527 3.605 501,787 +0.06(+1.59%)
Feb 03, 2005 3.563 3.567 3.534 3.549 609,188 -0.01(-0.42%)
Feb 02, 2005 3.574 3.576 3.521 3.563 558,777 +0.01(+0.21%)
Feb 01, 2005 3.430 3.589 3.424 3.556 842,083 +0.13(+3.73%)
Jan 31, 2005 3.378 3.461 3.378 3.428 242,607 +0.04(+1.10%)
Jan 28, 2005 3.435 3.435 3.346 3.391 192,740 -0.04(-1.24%)
Jan 27, 2005 3.423 3.469 3.413 3.433 157,925 -0.01(-0.40%)
Jan 26, 2005 3.382 3.448 3.370 3.447 237,366 +0.08(+2.34%)
Jan 25, 2005 3.375 3.383 3.340 3.368 276,291 +0.00(+0.00%)
Jan 24, 2005 3.367 3.391 3.346 3.368 150,713 -0.00(-0.03%)
Jan 21, 2005 3.389 3.415 3.367 3.370 251,653 -0.03(-1.00%)
Jan 20, 2005 3.389 3.404 3.362 3.404 348,877 -0.00(-0.06%)
Jan 19, 2005 3.443 3.443 3.391 3.406 498,465 -0.03(-0.90%)
Jan 18, 2005 3.401 3.460 3.401 3.437 642,234 +0.02(+0.69%)
Jan 14, 2005 3.391 3.449 3.391 3.413 310,332 +0.00(+0.06%)
Jan 13, 2005 3.451 3.464 3.381 3.411 437,252 -0.05(-1.57%)
Jan 12, 2005 3.455 3.491 3.427 3.465 253,183 +0.01(+0.28%)
Jan 11, 2005 3.497 3.500 3.453 3.456 505,738 -0.05(-1.52%)
Jan 10, 2005 3.537 3.555 3.505 3.509 586,849 -0.03(-0.81%)
Jan 07, 2005 3.522 3.619 3.519 3.538 438,660 +0.01(+0.42%)
Jan 06, 2005 3.522 3.563 3.496 3.523 1,096,951 -0.00(-0.09%)
Jan 05, 2005 3.560 3.626 3.524 3.526 530,000 -0.03(-0.84%)
Jan 04, 2005 3.607 3.637 3.522 3.556 300,882 -0.06(-1.77%)
Jan 03, 2005 3.655 3.669 3.600 3.620 431,852 -0.05(-1.36%)
Dec 31, 2004 3.698 3.715 3.670 3.670 307,798 -0.03(-0.84%)
Dec 30, 2004 3.714 3.730 3.698 3.701 297,945 -0.01(-0.29%)
Dec 29, 2004 3.676 3.741 3.676 3.712 767,151 +0.01(+0.23%)
Dec 28, 2004 3.600 3.704 3.600 3.703 697,239 +0.09(+2.36%)
Dec 27, 2004 3.647 3.647 3.566 3.618 427,915 -0.00(-0.03%)
Dec 23, 2004 3.595 3.630 3.584 3.619 243,986 -0.01(-0.29%)
Dec 22, 2004 3.587 3.649 3.579 3.630 404,455 +0.03(+0.80%)
Dec 21, 2004 3.591 3.609 3.582 3.601 328,444 +0.02(+0.66%)
Dec 20, 2004 3.585 3.611 3.553 3.577 612,313 +0.01(+0.42%)
Dec 17, 2004 3.570 3.579 3.503 3.562 1,210,550 -0.00(-0.03%)
Dec 16, 2004 3.512 3.570 3.498 3.563 811,725 +0.01(+0.15%)
Dec 15, 2004 3.605 3.607 3.541 3.558 732,430 -0.05(-1.33%)
Dec 14, 2004 3.531 3.623 3.531 3.606 1,147,208 +0.07(+2.08%)
Dec 13, 2004 3.520 3.578 3.492 3.533 1,029,437 +0.03(+0.85%)
Dec 10, 2004 3.518 3.552 3.470 3.503 769,497 -0.05(-1.32%)
Dec 09, 2004 3.573 3.574 3.518 3.550 822,986 -0.04(-0.98%)
Dec 08, 2004 3.588 3.621 3.557 3.585 1,357,881 -0.00(-0.12%)
Dec 07, 2004 3.659 3.690 3.588 3.589 623,574 -0.07(-1.95%)
Dec 06, 2004 3.684 3.722 3.644 3.660 591,199 -0.03(-0.87%)
Dec 03, 2004 3.709 3.730 3.687 3.692 662,987 -0.04(-1.00%)
Dec 02, 2004 3.772 3.782 3.719 3.730 885,860 -0.04(-1.19%)
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.