Skip to main content

Papa John's Intl (NQ: PZZA )

51.70 -0.55 (-1.06%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 3.692 3.773 3.667 3.752 624,331 +0.03(+0.82%)
Nov 29, 2004 3.746 3.746 3.672 3.721 404,369 +0.01(+0.17%)
Nov 26, 2004 3.683 3.740 3.683 3.715 192,466 +0.03(+0.80%)
Nov 24, 2004 3.687 3.752 3.665 3.685 776,502 +0.00(+0.00%)
Nov 23, 2004 3.597 3.692 3.597 3.685 687,380 +0.06(+1.57%)
Nov 22, 2004 3.590 3.636 3.520 3.628 850,929 +0.04(+1.09%)
Nov 19, 2004 3.628 3.657 3.563 3.589 258,360 -0.05(-1.51%)
Nov 18, 2004 3.739 3.739 3.614 3.644 347,008 -0.06(-1.62%)
Nov 17, 2004 3.660 3.738 3.639 3.704 685,010 +0.05(+1.47%)
Nov 16, 2004 3.686 3.725 3.645 3.650 378,770 -0.07(-1.87%)
Nov 15, 2004 3.737 3.758 3.683 3.720 666,996 -0.02(-0.65%)
Nov 12, 2004 3.718 3.759 3.692 3.744 898,335 +0.03(+0.88%)
Nov 11, 2004 3.629 3.724 3.610 3.712 444,190 +0.06(+1.73%)
Nov 10, 2004 3.597 3.691 3.597 3.648 856,144 +0.02(+0.55%)
Nov 09, 2004 3.597 3.636 3.573 3.628 687,854 +0.01(+0.20%)
Nov 08, 2004 3.639 3.673 3.560 3.621 486,855 -0.03(-0.78%)
Nov 05, 2004 3.685 3.714 3.641 3.649 706,816 -0.03(-0.89%)
Nov 04, 2004 3.624 3.709 3.587 3.682 1,704,229 +0.04(+1.19%)
Nov 03, 2004 3.389 3.669 3.389 3.639 3,716,595 +0.32(+9.59%)
Nov 02, 2004 3.386 3.420 3.320 3.320 1,105,023 -0.07(-1.93%)
Nov 01, 2004 3.405 3.410 3.364 3.386 243,664 -0.02(-0.56%)
Oct 29, 2004 3.341 3.405 3.321 3.405 399,154 +0.03(+0.91%)
Oct 28, 2004 3.375 3.376 3.343 3.374 209,058 -0.01(-0.34%)
Oct 27, 2004 3.354 3.401 3.328 3.386 319,987 +0.05(+1.61%)
Oct 26, 2004 3.318 3.354 3.284 3.332 198,629 +0.03(+0.99%)
Oct 25, 2004 3.323 3.374 3.288 3.299 355,541 -0.06(-1.70%)
Oct 22, 2004 3.362 3.388 3.312 3.356 496,810 -0.02(-0.47%)
Oct 21, 2004 3.346 3.375 3.327 3.372 374,029 +0.03(+0.76%)
Oct 20, 2004 3.375 3.380 3.322 3.347 275,426 -0.04(-1.31%)
Oct 19, 2004 3.333 3.398 3.331 3.391 479,270 +0.04(+1.26%)
Oct 18, 2004 3.297 3.353 3.268 3.349 224,228 +0.03(+1.05%)
Oct 15, 2004 3.254 3.328 3.244 3.314 204,791 +0.06(+1.91%)
Oct 14, 2004 3.270 3.308 3.237 3.252 184,407 -0.02(-0.68%)
Oct 13, 2004 3.272 3.322 3.269 3.274 267,841 +0.00(+0.03%)
Oct 12, 2004 3.265 3.293 3.240 3.273 262,152 -0.01(-0.26%)
Oct 11, 2004 3.275 3.290 3.246 3.281 227,546 +0.03(+0.84%)
Oct 08, 2004 3.278 3.335 3.252 3.254 920,141 -0.04(-1.12%)
Oct 07, 2004 3.345 3.345 3.284 3.291 459,833 -0.05(-1.61%)
Oct 06, 2004 3.164 3.348 3.164 3.345 818,219 +0.17(+5.38%)
Oct 05, 2004 3.088 3.253 3.088 3.174 426,175 +0.09(+2.84%)
Oct 04, 2004 3.157 3.181 3.085 3.086 726,253 -0.08(-2.47%)
Oct 01, 2004 3.224 3.225 3.134 3.164 530,468 -0.07(-2.22%)
Sep 30, 2004 3.223 3.259 3.180 3.236 378,770 +0.00(+0.10%)
Sep 29, 2004 3.187 3.233 3.135 3.233 484,484 +0.04(+1.32%)
Sep 28, 2004 3.188 3.200 3.162 3.191 262,626 -0.00(-0.13%)
Sep 27, 2004 3.166 3.207 3.159 3.195 372,607 +0.03(+0.87%)
Sep 24, 2004 3.102 3.201 3.102 3.167 309,558 +0.06(+1.80%)
Sep 23, 2004 3.135 3.148 3.111 3.111 132,735 -0.01(-0.24%)
Sep 22, 2004 3.200 3.200 3.118 3.119 420,487 -0.09(-2.95%)
Sep 21, 2004 3.167 3.239 3.164 3.214 346,534 +0.02(+0.66%)
Sep 20, 2004 3.144 3.221 3.138 3.193 306,239 +0.04(+1.41%)
Sep 17, 2004 3.193 3.249 3.148 3.148 619,590 -0.05(-1.61%)
Sep 16, 2004 3.181 3.201 3.158 3.200 183,459 +0.02(+0.73%)
Sep 15, 2004 3.135 3.196 3.121 3.177 264,522 +0.03(+0.94%)
Sep 14, 2004 3.142 3.223 3.133 3.147 251,723 -0.00(-0.13%)
Sep 13, 2004 3.127 3.167 3.089 3.152 397,732 +0.03(+0.95%)
Sep 10, 2004 3.109 3.155 3.109 3.122 571,236 -0.00(-0.03%)
Sep 09, 2004 3.108 3.133 3.095 3.123 276,374 +0.03(+0.95%)
Sep 08, 2004 3.136 3.164 3.094 3.094 750,903 -0.05(-1.58%)
Sep 07, 2004 3.101 3.143 3.066 3.143 319,987 +0.02(+0.74%)
Sep 03, 2004 3.142 3.152 3.070 3.120 254,093 -0.02(-0.74%)
Sep 02, 2004 3.036 3.178 3.036 3.143 610,109 +0.11(+3.54%)
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.