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

Papa John's Intl (NQ: PZZA )

52.90 -0.42 (-0.80%)
Streaming Delayed Price Updated: 10:58 AM EDT, May 13, 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 (%)
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%)
Dec 01, 2004 3.772 3.836 3.762 3.774 1,031,314 -0.02(-0.42%)
Nov 30, 2004 3.730 3.812 3.705 3.790 617,943 +0.03(+0.82%)
Nov 29, 2004 3.785 3.785 3.709 3.760 400,232 +0.01(+0.17%)
Nov 26, 2004 3.721 3.779 3.721 3.753 190,497 +0.03(+0.80%)
Nov 24, 2004 3.725 3.790 3.703 3.723 768,558 +0.00(+0.00%)
Nov 23, 2004 3.634 3.730 3.634 3.723 680,348 +0.06(+1.57%)
Nov 22, 2004 3.627 3.673 3.556 3.666 842,224 +0.04(+1.09%)
Nov 19, 2004 3.666 3.695 3.600 3.626 255,717 -0.06(-1.50%)
Nov 18, 2004 3.778 3.778 3.651 3.682 343,458 -0.06(-1.62%)
Nov 17, 2004 3.698 3.777 3.676 3.742 678,002 +0.05(+1.47%)
Nov 16, 2004 3.724 3.764 3.683 3.688 374,895 -0.07(-1.87%)
Nov 15, 2004 3.776 3.797 3.721 3.758 660,172 -0.02(-0.65%)
Nov 12, 2004 3.756 3.798 3.730 3.783 889,144 +0.03(+0.88%)
Nov 11, 2004 3.667 3.763 3.648 3.750 439,645 +0.06(+1.73%)
Nov 10, 2004 3.634 3.729 3.634 3.686 847,385 +0.02(+0.55%)
Nov 09, 2004 3.634 3.673 3.610 3.666 680,817 +0.01(+0.20%)
Nov 08, 2004 3.676 3.711 3.596 3.658 481,874 -0.03(-0.78%)
Nov 05, 2004 3.723 3.752 3.679 3.687 699,585 -0.03(-0.89%)
Nov 04, 2004 3.662 3.748 3.624 3.720 1,686,794 +0.04(+1.19%)
Nov 03, 2004 3.424 3.707 3.424 3.676 3,678,572 +0.32(+9.59%)
Nov 02, 2004 3.421 3.456 3.355 3.355 1,093,718 -0.07(-1.93%)
Nov 01, 2004 3.440 3.445 3.398 3.421 241,171 -0.02(-0.56%)
Oct 29, 2004 3.376 3.440 3.356 3.440 395,071 +0.03(+0.91%)
Oct 28, 2004 3.410 3.411 3.378 3.409 206,919 -0.01(-0.34%)
Oct 27, 2004 3.389 3.437 3.362 3.421 316,713 +0.05(+1.61%)
Oct 26, 2004 3.352 3.389 3.318 3.366 196,597 +0.03(+0.99%)
Oct 25, 2004 3.358 3.409 3.322 3.333 351,904 -0.06(-1.70%)
Oct 22, 2004 3.397 3.423 3.346 3.391 491,727 -0.02(-0.47%)
Oct 21, 2004 3.380 3.410 3.361 3.407 370,203 +0.03(+0.76%)
Oct 20, 2004 3.410 3.415 3.357 3.381 272,608 -0.04(-1.31%)
Oct 19, 2004 3.367 3.433 3.365 3.426 474,366 +0.04(+1.26%)
Oct 18, 2004 3.331 3.388 3.301 3.383 221,934 +0.04(+1.05%)
Oct 15, 2004 3.287 3.362 3.278 3.348 202,696 +0.06(+1.91%)
Oct 14, 2004 3.303 3.342 3.270 3.285 182,521 -0.02(-0.68%)
Oct 13, 2004 3.306 3.357 3.302 3.308 265,101 +0.00(+0.03%)
Oct 12, 2004 3.299 3.327 3.274 3.307 259,470 -0.01(-0.26%)
Oct 11, 2004 3.309 3.324 3.280 3.315 225,218 +0.03(+0.84%)
Oct 08, 2004 3.312 3.370 3.285 3.287 910,728 -0.04(-1.12%)
Oct 07, 2004 3.379 3.379 3.318 3.325 455,129 -0.05(-1.61%)
Oct 06, 2004 3.197 3.382 3.197 3.379 809,849 +0.17(+5.38%)
Oct 05, 2004 3.120 3.286 3.120 3.206 421,815 +0.09(+2.84%)
Oct 04, 2004 3.189 3.214 3.117 3.118 718,823 -0.08(-2.47%)
Oct 01, 2004 3.258 3.259 3.166 3.197 525,041 -0.07(-2.22%)
Sep 30, 2004 3.257 3.293 3.213 3.269 374,895 +0.00(+0.10%)
Sep 29, 2004 3.220 3.266 3.167 3.266 479,528 +0.04(+1.32%)
Sep 28, 2004 3.221 3.233 3.195 3.224 259,939 -0.00(-0.13%)
Sep 27, 2004 3.199 3.241 3.192 3.228 368,795 +0.03(+0.87%)
Sep 24, 2004 3.134 3.234 3.134 3.200 306,391 +0.06(+1.80%)
Sep 23, 2004 3.167 3.181 3.144 3.144 131,377 -0.01(-0.24%)
Sep 22, 2004 3.233 3.233 3.150 3.151 416,185 -0.10(-2.95%)
Sep 21, 2004 3.200 3.273 3.197 3.247 342,989 +0.02(+0.66%)
Sep 20, 2004 3.177 3.254 3.170 3.226 303,106 +0.04(+1.41%)
Sep 17, 2004 3.226 3.282 3.181 3.181 613,251 -0.05(-1.61%)
Sep 16, 2004 3.214 3.234 3.191 3.233 181,582 +0.02(+0.73%)
Sep 15, 2004 3.167 3.229 3.153 3.210 261,816 +0.03(+0.94%)
Sep 14, 2004 3.175 3.257 3.165 3.180 249,148 -0.00(-0.13%)
Sep 13, 2004 3.160 3.200 3.121 3.184 393,663 +0.03(+0.95%)
Sep 10, 2004 3.141 3.187 3.141 3.154 565,392 -0.00(-0.03%)
Sep 09, 2004 3.140 3.165 3.127 3.155 273,546 +0.03(+0.95%)
Sep 08, 2004 3.168 3.197 3.125 3.125 743,221 -0.05(-1.58%)
Sep 07, 2004 3.133 3.176 3.098 3.176 316,713 +0.02(+0.74%)
Sep 03, 2004 3.175 3.184 3.102 3.152 251,494 -0.02(-0.74%)
Sep 02, 2004 3.067 3.211 3.067 3.176 603,867 +0.11(+3.54%)
Sep 01, 2004 3.031 3.116 3.020 3.067 464,513 +0.01(+0.24%)
Aug 31, 2004 3.081 3.085 3.024 3.059 170,321 -0.00(-0.14%)
Aug 30, 2004 3.155 3.179 3.064 3.064 362,226 -0.11(-3.49%)
Aug 27, 2004 3.115 3.191 3.113 3.175 292,315 +0.06(+1.92%)
Aug 26, 2004 3.101 3.131 3.075 3.115 311,552 +0.02(+0.59%)
Aug 25, 2004 3.112 3.133 3.058 3.097 472,020 -0.03(-0.95%)
Aug 24, 2004 3.189 3.206 3.113 3.127 591,199 -0.03(-0.95%)
Aug 23, 2004 3.151 3.196 3.092 3.156 751,198 +0.02(+0.58%)
Aug 20, 2004 3.074 3.143 3.026 3.138 690,201 +0.07(+2.40%)
Aug 19, 2004 3.101 3.101 3.049 3.065 380,056 -0.03(-0.83%)
Aug 18, 2004 3.009 3.124 2.985 3.090 501,580 +0.11(+3.53%)
Aug 17, 2004 3.001 3.002 2.958 2.985 1,047,267 -0.01(-0.28%)
Aug 16, 2004 2.994 3.031 2.984 2.993 599,644 -0.03(-0.95%)
Aug 13, 2004 2.997 3.033 2.983 3.022 351,435 +0.02(+0.75%)
Aug 12, 2004 3.112 3.116 3.000 3.000 530,202 -0.11(-3.56%)
Aug 11, 2004 3.100 3.130 3.035 3.111 615,128 -0.01(-0.44%)
Aug 10, 2004 3.016 3.156 3.011 3.124 446,683 +0.10(+3.28%)
Aug 09, 2004 3.036 3.052 2.984 3.025 477,651 -0.01(-0.35%)
Aug 06, 2004 3.085 3.106 3.030 3.036 1,512,250 -0.07(-2.13%)
Aug 05, 2004 3.141 3.186 3.094 3.102 783,573 -0.07(-2.09%)
Aug 04, 2004 3.063 3.208 3.037 3.168 1,734,653 +0.04(+1.40%)
Aug 03, 2004 3.216 3.217 3.111 3.124 1,349,435 -0.08(-2.40%)
Aug 02, 2004 3.213 3.248 3.201 3.201 467,328 -0.04(-1.09%)
Jul 30, 2004 3.232 3.277 3.216 3.236 337,358 -0.01(-0.26%)
Jul 29, 2004 3.276 3.292 3.232 3.245 301,699 -0.03(-0.85%)
Jul 28, 2004 3.271 3.299 3.209 3.273 588,853 -0.01(-0.45%)
Jul 27, 2004 3.201 3.289 3.201 3.287 760,113 +0.09(+2.83%)
Jul 26, 2004 3.243 3.266 3.192 3.197 1,095,126 -0.05(-1.45%)
Jul 23, 2004 3.289 3.291 3.244 3.244 770,435 -0.06(-1.71%)
Jul 22, 2004 3.329 3.329 3.219 3.300 1,066,504 -0.03(-0.90%)
Jul 21, 2004 3.292 3.378 3.277 3.330 1,130,316 +0.03(+0.81%)
Jul 20, 2004 3.241 3.314 3.197 3.303 1,028,029 +0.09(+2.72%)
Jul 19, 2004 3.180 3.244 3.150 3.216 677,533 +0.01(+0.30%)
Jul 16, 2004 3.180 3.222 3.178 3.206 537,240 +0.02(+0.67%)
Jul 15, 2004 3.091 3.243 3.091 3.185 595,422 +0.09(+2.82%)
Jul 14, 2004 3.082 3.127 3.081 3.098 355,657 +0.01(+0.24%)
Jul 13, 2004 3.080 3.105 3.080 3.090 264,632 +0.01(+0.17%)
Jul 12, 2004 3.080 3.094 3.064 3.085 1,047,736 +0.01(+0.17%)
Jul 09, 2004 3.071 3.096 3.071 3.080 259,939 -0.01(-0.17%)
Jul 08, 2004 3.084 3.105 3.068 3.085 552,255 +0.00(+0.07%)
Jul 07, 2004 3.094 3.144 3.079 3.083 584,630 +0.01(+0.17%)
Jul 06, 2004 3.076 3.117 2.984 3.078 986,270 -0.01(-0.31%)
Jul 02, 2004 3.119 3.134 3.080 3.087 274,954 -0.05(-1.46%)
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.