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

Papa John's Intl (NQ: PZZA )

52.15 -0.30 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jan 31, 2006 14.75 14.84 14.58 14.67 921,850 -0.09(-0.63%)
Jan 30, 2006 14.76 14.91 14.67 14.77 1,129,412 +0.08(+0.58%)
Jan 27, 2006 14.58 14.77 14.57 14.68 1,006,670 +0.11(+0.72%)
Jan 26, 2006 14.67 14.78 14.48 14.58 1,934,447 -0.03(-0.23%)
Jan 25, 2006 14.87 15.10 14.48 14.61 1,837,203 -0.24(-1.62%)
Jan 24, 2006 14.79 14.96 14.66 14.85 1,202,637 +0.14(+0.95%)
Jan 23, 2006 14.45 14.79 14.45 14.71 1,082,209 +0.28(+1.96%)
Jan 20, 2006 14.62 14.62 14.33 14.43 1,206,701 -0.11(-0.73%)
Jan 19, 2006 14.17 14.57 14.09 14.53 1,007,508 +0.44(+3.12%)
Jan 18, 2006 13.76 14.57 13.68 14.09 1,657,258 +0.20(+1.43%)
Jan 17, 2006 13.74 14.01 13.71 13.90 1,996,711 +6.93(+99.49%)
Jan 13, 2006 7.002 7.024 6.953 6.966 671,837 -0.00(-0.06%)
Jan 12, 2006 6.937 7.065 6.901 6.970 868,649 +0.03(+0.47%)
Jan 11, 2006 7.024 7.045 6.903 6.937 1,522,773 -0.09(-1.25%)
Jan 10, 2006 7.051 7.101 6.962 7.025 1,157,533 -0.08(-1.19%)
Jan 09, 2006 7.059 7.156 6.915 7.110 2,554,805 +0.11(+1.51%)
Jan 06, 2006 6.912 7.061 6.799 7.004 2,289,453 +0.12(+1.70%)
Jan 05, 2006 6.720 6.901 6.626 6.887 2,985,977 +0.18(+2.61%)
Jan 04, 2006 6.628 6.720 6.473 6.711 2,160,050 +0.12(+1.84%)
Jan 03, 2006 6.274 6.607 6.274 6.590 2,953,726 +0.33(+5.19%)
Dec 30, 2005 6.303 6.303 6.238 6.265 500,124 -0.06(-0.90%)
Dec 29, 2005 6.350 6.350 6.307 6.322 649,215 +0.00(+0.00%)
Dec 28, 2005 6.332 6.345 6.300 6.322 577,995 +0.01(+0.08%)
Dec 27, 2005 6.332 6.364 6.304 6.316 1,292,323 -0.02(-0.25%)
Dec 23, 2005 6.316 6.336 6.306 6.332 334,536 +0.02(+0.37%)
Dec 22, 2005 6.282 6.311 6.233 6.309 847,593 +0.03(+0.56%)
Dec 21, 2005 6.120 6.279 6.120 6.274 918,889 +0.12(+1.94%)
Dec 20, 2005 6.140 6.196 6.107 6.155 1,271,452 +0.04(+0.62%)
Dec 19, 2005 6.054 6.133 6.054 6.117 1,108,037 +0.02(+0.28%)
Dec 16, 2005 6.156 6.156 6.046 6.100 1,530,669 +0.05(+0.79%)
Dec 15, 2005 6.090 6.095 6.027 6.052 1,040,756 -0.03(-0.42%)
Dec 14, 2005 6.051 6.111 6.007 6.078 1,092,146 -0.00(-0.07%)
Dec 13, 2005 6.124 6.174 6.046 6.082 1,455,497 -0.12(-1.89%)
Dec 12, 2005 6.243 6.280 6.171 6.199 1,127,933 -0.04(-0.63%)
Dec 09, 2005 6.237 6.278 6.181 6.238 1,271,731 -0.00(-0.07%)
Dec 08, 2005 6.124 6.281 6.042 6.242 2,809,327 +0.35(+6.01%)
Dec 07, 2005 5.942 5.942 5.854 5.889 893,009 -0.03(-0.57%)
Dec 06, 2005 5.881 5.975 5.874 5.922 778,655 +0.06(+0.99%)
Dec 05, 2005 5.859 5.890 5.770 5.864 939,718 +0.03(+0.49%)
Dec 02, 2005 5.824 5.862 5.796 5.836 1,038,247 +0.04(+0.71%)
Dec 01, 2005 5.807 5.830 5.771 5.795 708,198 +0.04(+0.73%)
Nov 30, 2005 5.805 5.922 5.752 5.752 1,202,888 -0.04(-0.67%)
Nov 29, 2005 5.754 5.799 5.731 5.791 595,339 +0.06(+1.13%)
Nov 28, 2005 5.703 5.761 5.685 5.727 732,288 +0.01(+0.09%)
Nov 25, 2005 5.772 5.772 5.712 5.722 126,340 -0.03(-0.59%)
Nov 23, 2005 5.678 5.786 5.675 5.755 753,779 +0.07(+1.21%)
Nov 22, 2005 5.632 5.710 5.624 5.687 775,290 +0.05(+0.82%)
Nov 21, 2005 5.580 5.660 5.572 5.640 869,132 +0.06(+1.14%)
Nov 18, 2005 5.525 5.598 5.511 5.577 745,216 +0.07(+1.32%)
Nov 17, 2005 5.509 5.521 5.482 5.504 982,142 +0.02(+0.31%)
Nov 16, 2005 5.463 5.492 5.460 5.487 887,111 +0.02(+0.44%)
Nov 15, 2005 5.453 5.503 5.417 5.463 1,060,642 -0.03(-0.50%)
Nov 14, 2005 5.482 5.509 5.450 5.490 670,379 -0.00(-0.02%)
Nov 11, 2005 5.519 5.554 5.476 5.491 922,903 -0.05(-0.82%)
Nov 10, 2005 5.486 5.557 5.405 5.537 809,326 +0.05(+0.98%)
Nov 09, 2005 5.501 5.545 5.471 5.483 755,853 -0.01(-0.10%)
Nov 08, 2005 5.492 5.530 5.412 5.488 961,398 +0.01(+0.14%)
Nov 07, 2005 5.384 5.506 5.373 5.481 1,214,131 +0.12(+2.15%)
Nov 04, 2005 5.295 5.455 5.285 5.366 1,560,151 +0.07(+1.26%)
Nov 03, 2005 5.372 5.424 5.282 5.299 2,048,830 -0.04(-0.67%)
Nov 02, 2005 5.322 5.431 5.272 5.335 1,335,150 -0.07(-1.35%)
Nov 01, 2005 5.492 5.571 5.393 5.408 918,259 -0.08(-1.41%)
Oct 31, 2005 5.449 5.523 5.442 5.485 753,651 +0.05(+0.91%)
Oct 28, 2005 5.383 5.453 5.374 5.435 806,059 +0.09(+1.62%)
Oct 27, 2005 5.408 5.447 5.330 5.349 628,916 -0.08(-1.44%)
Oct 26, 2005 5.504 5.532 5.387 5.427 666,971 -0.06(-1.15%)
Oct 25, 2005 5.486 5.532 5.453 5.490 680,230 +0.01(+0.17%)
Oct 24, 2005 5.384 5.487 5.367 5.481 988,485 +0.12(+2.27%)
Oct 21, 2005 5.257 5.399 5.248 5.359 817,203 +0.12(+2.20%)
Oct 20, 2005 5.329 5.426 5.186 5.244 1,794,479 -0.07(-1.23%)
Oct 19, 2005 5.292 5.332 5.241 5.310 2,096,679 +0.01(+0.26%)
Oct 18, 2005 5.436 5.436 5.291 5.296 951,495 -0.15(-2.68%)
Oct 17, 2005 5.458 5.458 5.413 5.442 512,299 -0.00(-0.04%)
Oct 14, 2005 5.458 5.510 5.384 5.444 997,157 +0.03(+0.49%)
Oct 13, 2005 5.289 5.438 5.255 5.417 1,192,980 +0.13(+2.48%)
Oct 12, 2005 5.385 5.444 5.251 5.286 1,622,334 -0.11(-2.07%)
Oct 11, 2005 5.464 5.519 5.387 5.398 993,394 -0.05(-0.93%)
Oct 10, 2005 5.418 5.449 5.409 5.449 539,083 +0.05(+0.86%)
Oct 07, 2005 5.399 5.413 5.334 5.403 502,818 +0.02(+0.39%)
Oct 06, 2005 5.334 5.450 5.326 5.382 503,319 +0.06(+1.07%)
Oct 05, 2005 5.389 5.423 5.309 5.324 949,360 -0.06(-1.18%)
Oct 04, 2005 5.336 5.467 5.317 5.388 660,704 +0.07(+1.41%)
Oct 03, 2005 5.319 5.404 5.293 5.313 942,667 +0.02(+0.36%)
Sep 30, 2005 5.240 5.341 5.240 5.294 733,590 +0.04(+0.78%)
Sep 29, 2005 5.254 5.272 5.200 5.253 460,810 +0.03(+0.51%)
Sep 28, 2005 5.229 5.276 5.214 5.226 743,247 -0.02(-0.44%)
Sep 27, 2005 5.229 5.276 5.202 5.250 508,891 +0.01(+0.12%)
Sep 26, 2005 5.134 5.245 5.124 5.243 786,764 +0.13(+2.58%)
Sep 23, 2005 5.111 5.134 5.003 5.111 540,077 +0.10(+1.94%)
Sep 22, 2005 5.014 5.039 4.859 5.014 1,580,062 +0.03(+0.68%)
Sep 21, 2005 5.095 5.123 4.980 4.980 1,006,630 -0.13(-2.50%)
Sep 20, 2005 5.097 5.130 5.070 5.108 986,521 -0.01(-0.29%)
Sep 19, 2005 5.128 5.153 5.096 5.123 756,473 -0.02(-0.37%)
Sep 16, 2005 5.129 5.168 5.129 5.142 1,513,183 +0.01(+0.25%)
Sep 15, 2005 5.103 5.149 5.103 5.129 487,882 +0.02(+0.48%)
Sep 14, 2005 5.159 5.173 5.079 5.105 1,166,878 -0.06(-1.08%)
Sep 13, 2005 5.128 5.167 5.096 5.161 854,012 +0.02(+0.31%)
Sep 12, 2005 5.176 5.215 5.136 5.145 1,237,960 -0.04(-0.83%)
Sep 09, 2005 5.186 5.235 5.145 5.188 650,777 +0.00(+0.04%)
Sep 08, 2005 5.186 5.218 5.139 5.186 1,064,491 -0.02(-0.35%)
Sep 07, 2005 5.163 5.220 5.114 5.204 613,934 +0.06(+1.15%)
Sep 06, 2005 4.986 5.146 4.986 5.145 825,416 +0.14(+2.89%)
Sep 02, 2005 4.971 5.026 4.939 5.000 1,079,511 +0.04(+0.72%)
Sep 01, 2005 5.051 5.051 4.934 4.964 840,090 -0.09(-1.71%)
Aug 31, 2005 4.843 5.052 4.791 5.051 1,593,899 +0.19(+3.87%)
Aug 30, 2005 4.912 4.991 4.834 4.863 961,176 -0.06(-1.29%)
Aug 29, 2005 4.899 4.928 4.860 4.926 1,179,110 +0.03(+0.58%)
Aug 26, 2005 4.846 4.898 4.846 4.898 932,153 +0.05(+1.05%)
Aug 25, 2005 4.826 4.864 4.801 4.847 837,548 +0.02(+0.35%)
Aug 24, 2005 4.859 4.879 4.803 4.830 795,318 -0.05(-0.93%)
Aug 23, 2005 4.801 4.878 4.801 4.876 1,516,795 +0.06(+1.32%)
Aug 22, 2005 4.756 4.830 4.756 4.812 824,620 +0.05(+1.13%)
Aug 19, 2005 4.725 4.773 4.707 4.758 462,098 +0.03(+0.54%)
Aug 18, 2005 4.759 4.759 4.700 4.733 412,937 -0.01(-0.11%)
Aug 17, 2005 4.677 4.757 4.677 4.738 895,641 +0.06(+1.20%)
Aug 16, 2005 4.697 4.735 4.682 4.682 563,722 -0.04(-0.81%)
Aug 15, 2005 4.634 4.728 4.634 4.720 671,232 +0.08(+1.82%)
Aug 12, 2005 4.729 4.730 4.626 4.636 256,481 -0.05(-1.01%)
Aug 11, 2005 4.637 4.693 4.637 4.683 578,837 +0.04(+0.77%)
Aug 10, 2005 4.644 4.649 4.604 4.647 549,166 +0.02(+0.46%)
Aug 09, 2005 4.651 4.651 4.618 4.626 336,297 -0.02(-0.45%)
Aug 08, 2005 4.612 4.653 4.612 4.647 279,539 +0.02(+0.53%)
Aug 05, 2005 4.641 4.641 4.566 4.623 309,996 -0.02(-0.43%)
Aug 04, 2005 4.709 4.727 4.607 4.643 680,212 -0.05(-1.10%)
Aug 03, 2005 4.809 4.876 4.625 4.695 1,890,574 -0.04(-0.85%)
Aug 02, 2005 4.632 4.753 4.595 4.735 843,797 +0.09(+1.89%)
Aug 01, 2005 4.558 4.653 4.531 4.647 811,380 +0.10(+2.09%)
Jul 29, 2005 4.520 4.554 4.520 4.552 247,643 +0.03(+0.72%)
Jul 28, 2005 4.515 4.527 4.476 4.520 281,963 +0.03(+0.68%)
Jul 27, 2005 4.490 4.494 4.422 4.489 507,225 +0.01(+0.12%)
Jul 26, 2005 4.457 4.493 4.446 4.484 1,019,846 +0.03(+0.64%)
Jul 25, 2005 4.533 4.557 4.452 4.455 270,285 -0.08(-1.77%)
Jul 22, 2005 4.464 4.556 4.447 4.535 256,230 +0.09(+2.12%)
Jul 21, 2005 4.544 4.551 4.440 4.441 270,261 -0.10(-2.21%)
Jul 20, 2005 4.509 4.544 4.500 4.542 309,532 +0.02(+0.47%)
Jul 19, 2005 4.468 4.531 4.468 4.521 342,091 +0.07(+1.47%)
Jul 18, 2005 4.485 4.499 4.445 4.455 461,525 -0.06(-1.24%)
Jul 15, 2005 4.409 4.511 4.409 4.511 598,549 +0.09(+2.03%)
Jul 14, 2005 4.472 4.507 4.381 4.421 662,753 -0.03(-0.64%)
Jul 13, 2005 4.425 4.468 4.408 4.450 768,085 +0.03(+0.62%)
Jul 12, 2005 4.405 4.437 4.390 4.422 216,665 +0.02(+0.41%)
Jul 11, 2005 4.394 4.435 4.352 4.405 410,367 +0.01(+0.34%)
Jul 08, 2005 4.257 4.390 4.249 4.390 514,950 +0.14(+3.33%)
Jul 07, 2005 4.195 4.282 4.172 4.248 450,599 +0.02(+0.42%)
Jul 06, 2005 4.281 4.318 4.172 4.230 750,963 -0.02(-0.37%)
Jul 05, 2005 4.208 4.249 4.143 4.246 564,267 +0.03(+0.68%)
Jul 01, 2005 4.210 4.229 4.204 4.218 640,954 -0.00(-0.10%)
Jun 30, 2005 4.187 4.225 4.161 4.222 536,158 +0.04(+1.01%)
Jun 29, 2005 4.222 4.224 4.146 4.180 328,737 -0.04(-0.93%)
Jun 28, 2005 4.174 4.231 4.165 4.219 358,887 +0.05(+1.32%)
Jun 27, 2005 4.163 4.194 4.148 4.164 284,368 -0.03(-0.76%)
Jun 24, 2005 4.180 4.205 4.147 4.195 905,459 -0.00(-0.08%)
Jun 23, 2005 4.216 4.230 4.182 4.199 237,541 -0.03(-0.65%)
Jun 22, 2005 4.196 4.226 4.177 4.226 401,694 +0.01(+0.33%)
Jun 21, 2005 4.216 4.227 4.212 4.212 494,780 +0.01(+0.13%)
Jun 20, 2005 4.189 4.218 4.188 4.207 173,100 +0.02(+0.48%)
Jun 17, 2005 4.244 4.257 4.187 4.187 599,439 -0.07(-1.64%)
Jun 16, 2005 4.299 4.332 4.255 4.257 774,930 -0.04(-1.03%)
Jun 15, 2005 4.237 4.312 4.229 4.301 793,813 +0.03(+0.62%)
Jun 14, 2005 4.214 4.278 4.213 4.275 511,050 +0.05(+1.15%)
Jun 13, 2005 4.223 4.230 4.187 4.226 444,478 +0.00(+0.02%)
Jun 10, 2005 4.212 4.234 4.202 4.225 691,663 +0.04(+0.91%)
Jun 09, 2005 4.183 4.224 4.174 4.187 476,616 -0.01(-0.13%)
Jun 08, 2005 4.157 4.221 4.156 4.192 205,252 +0.02(+0.53%)
Jun 07, 2005 4.188 4.230 4.138 4.170 567,278 -0.03(-0.70%)
Jun 06, 2005 4.199 4.225 4.174 4.200 586,170 -0.02(-0.58%)
Jun 03, 2005 4.162 4.232 4.146 4.224 2,623,483 +0.07(+1.63%)
Jun 02, 2005 4.060 4.156 4.057 4.156 745,770 +0.09(+2.21%)
Jun 01, 2005 4.119 4.119 4.062 4.067 622,242 -0.05(-1.28%)
May 31, 2005 4.092 4.120 4.086 4.119 1,075,606 +0.02(+0.54%)
May 27, 2005 4.094 4.119 4.078 4.097 317,362 -0.00(-0.10%)
May 26, 2005 4.119 4.119 4.080 4.101 492,129 +0.00(+0.05%)
May 25, 2005 4.076 4.107 4.076 4.099 362,470 -0.00(-0.03%)
May 24, 2005 4.080 4.134 4.079 4.100 697,286 +0.00(+0.03%)
May 23, 2005 4.081 4.112 4.081 4.099 430,750 -0.00(-0.03%)
May 20, 2005 4.103 4.110 4.056 4.100 226,322 -0.00(-0.10%)
May 19, 2005 4.039 4.105 4.024 4.105 696,160 +0.07(+1.65%)
May 18, 2005 4.021 4.067 4.007 4.038 833,619 +0.03(+0.63%)
May 17, 2005 3.993 4.017 3.950 4.013 988,177 +0.04(+1.04%)
May 16, 2005 3.938 4.003 3.931 3.971 333,746 +0.04(+1.05%)
May 13, 2005 3.919 3.966 3.906 3.930 505,052 +0.01(+0.13%)
May 12, 2005 3.969 3.982 3.910 3.925 359,876 -0.03(-0.67%)
May 11, 2005 3.968 3.993 3.912 3.951 650,616 -0.01(-0.35%)
May 10, 2005 3.920 3.993 3.920 3.965 447,641 +0.04(+0.97%)
May 09, 2005 3.977 3.977 3.890 3.927 809,927 -0.05(-1.17%)
May 06, 2005 3.928 3.977 3.908 3.974 545,119 +0.07(+1.68%)
May 05, 2005 3.910 3.914 3.877 3.908 584,622 +0.03(+0.71%)
May 04, 2005 3.924 3.948 3.844 3.881 953,607 -0.02(-0.62%)
May 03, 2005 3.847 3.951 3.813 3.905 4,669,927 +0.23(+6.39%)
May 02, 2005 3.603 3.682 3.603 3.670 247,756 +0.05(+1.37%)
Apr 29, 2005 3.605 3.627 3.538 3.621 439,276 +0.03(+0.91%)
Apr 28, 2005 3.664 3.690 3.576 3.588 216,286 -0.09(-2.44%)
Apr 27, 2005 3.645 3.729 3.573 3.678 755,564 +0.04(+1.02%)
Apr 26, 2005 3.627 3.649 3.593 3.641 517,279 +0.02(+0.67%)
Apr 25, 2005 3.627 3.648 3.567 3.617 603,302 +0.02(+0.68%)
Apr 22, 2005 3.681 3.688 3.571 3.592 460,303 -0.08(-2.07%)
Apr 21, 2005 3.690 3.690 3.649 3.668 298,611 +0.01(+0.35%)
Apr 20, 2005 3.739 3.739 3.649 3.656 481,340 -0.08(-2.23%)
Apr 19, 2005 3.823 3.823 3.727 3.739 550,189 -0.04(-1.14%)
Apr 18, 2005 3.797 3.801 3.736 3.782 290,370 +0.00(+0.11%)
Apr 15, 2005 3.846 3.888 3.767 3.778 269,622 -0.07(-1.73%)
Apr 14, 2005 3.905 3.905 3.838 3.845 540,129 -0.05(-1.17%)
Apr 13, 2005 3.870 3.958 3.861 3.890 450,353 +0.00(+0.11%)
Apr 12, 2005 3.871 3.902 3.829 3.886 313,187 +0.00(+0.11%)
Apr 11, 2005 3.865 3.902 3.853 3.882 354,262 +0.00(+0.03%)
Apr 08, 2005 3.878 3.892 3.855 3.881 382,437 +0.01(+0.19%)
Apr 07, 2005 3.898 3.898 3.855 3.873 334,352 -0.02(-0.62%)
Apr 06, 2005 3.805 3.908 3.805 3.898 1,247,400 +0.21(+5.73%)
Apr 05, 2005 3.639 3.700 3.638 3.686 380,217 +0.02(+0.61%)
Apr 04, 2005 3.665 3.665 3.623 3.664 363,564 -0.00(-0.03%)
Apr 01, 2005 3.681 3.696 3.642 3.665 519,561 -0.00(-0.06%)
Mar 31, 2005 3.782 3.782 3.646 3.667 372,449 -0.09(-2.47%)
Mar 30, 2005 3.756 3.777 3.739 3.760 294,806 +0.02(+0.62%)
Mar 29, 2005 3.722 3.754 3.708 3.737 504,739 -0.01(-0.14%)
Mar 28, 2005 3.768 3.804 3.689 3.742 558,889 -0.03(-0.81%)
Mar 24, 2005 3.735 3.806 3.715 3.773 251,865 +0.05(+1.45%)
Mar 23, 2005 3.771 3.771 3.714 3.719 265,996 -0.05(-1.43%)
Mar 22, 2005 3.770 3.810 3.755 3.773 248,594 +0.02(+0.48%)
Mar 21, 2005 3.734 3.779 3.734 3.755 247,487 +0.03(+0.68%)
Mar 18, 2005 3.791 3.791 3.717 3.730 1,120,927 -0.05(-1.26%)
Mar 17, 2005 3.765 3.814 3.755 3.777 338,550 +0.00(+0.11%)
Mar 16, 2005 3.783 3.854 3.759 3.773 293,759 -0.02(-0.64%)
Mar 15, 2005 3.831 3.855 3.789 3.797 384,222 -0.05(-1.37%)
Mar 14, 2005 3.764 3.855 3.756 3.850 738,125 +0.06(+1.70%)
Mar 11, 2005 3.735 3.805 3.719 3.786 380,861 +0.06(+1.64%)
Mar 10, 2005 3.745 3.810 3.718 3.724 395,815 -0.02(-0.65%)
Mar 09, 2005 3.760 3.789 3.724 3.749 244,855 -0.03(-0.87%)
Mar 08, 2005 3.852 3.867 3.770 3.781 481,236 -0.08(-2.08%)
Mar 07, 2005 3.828 3.971 3.821 3.862 748,089 +0.02(+0.61%)
Mar 04, 2005 3.834 3.878 3.795 3.838 457,946 +0.01(+0.25%)
Mar 03, 2005 3.840 3.868 3.802 3.829 547,381 -0.01(-0.14%)
Mar 02, 2005 3.655 3.919 3.612 3.834 1,865,874 +0.17(+4.73%)
Mar 01, 2005 3.625 3.694 3.625 3.661 263,137 +0.03(+0.79%)
Feb 28, 2005 3.609 3.641 3.591 3.632 328,236 -0.02(-0.61%)
Feb 25, 2005 3.592 3.659 3.583 3.655 343,904 +0.07(+1.97%)
Feb 24, 2005 3.566 3.617 3.556 3.584 600,618 -0.01(-0.24%)
Feb 23, 2005 3.557 3.624 3.541 3.592 494,737 +0.04(+1.19%)
Feb 22, 2005 3.622 3.623 3.550 3.550 741,457 -0.08(-2.24%)
Feb 18, 2005 3.676 3.680 3.631 3.631 284,349 -0.03(-0.92%)
Feb 17, 2005 3.755 3.755 3.662 3.665 452,185 -0.07(-1.92%)
Feb 16, 2005 3.739 3.771 3.731 3.737 772,544 -0.01(-0.31%)
Feb 15, 2005 3.720 3.764 3.712 3.749 856,777 -0.00(-0.03%)
Feb 14, 2005 3.774 3.777 3.734 3.750 386,215 -0.02(-0.50%)
Feb 11, 2005 3.642 3.811 3.642 3.769 960,873 +0.12(+3.29%)
Feb 10, 2005 3.644 3.674 3.623 3.649 487,849 +0.03(+0.71%)
Feb 09, 2005 3.631 3.644 3.617 3.623 502,117 -0.00(-0.03%)
Feb 08, 2005 3.585 3.624 3.585 3.624 523,405 +0.02(+0.67%)
Feb 07, 2005 3.570 3.602 3.570 3.600 313,002 +0.03(+0.74%)
Feb 04, 2005 3.507 3.595 3.496 3.573 506,250 +0.06(+1.59%)
Feb 03, 2005 3.532 3.535 3.502 3.517 614,606 -0.01(-0.42%)
Feb 02, 2005 3.543 3.545 3.490 3.532 563,746 +0.01(+0.21%)
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.