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

Papa John's Intl (NQ: PZZA )

51.12 -1.03 (-1.98%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 17, 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 30, 2009 8.002 8.091 7.981 8.032 1,265,629 +0.04(+0.48%)
Jan 29, 2009 7.858 8.069 7.740 7.994 1,230,782 +0.08(+1.07%)
Jan 28, 2009 7.525 8.040 7.453 7.909 876,986 +0.58(+7.90%)
Jan 27, 2009 7.204 7.465 7.149 7.330 278,185 +0.14(+1.88%)
Jan 26, 2009 7.051 7.309 7.005 7.195 294,531 +0.19(+2.71%)
Jan 23, 2009 6.815 7.140 6.815 7.005 291,106 +0.02(+0.30%)
Jan 22, 2009 6.798 7.182 6.781 6.984 360,077 +0.05(+0.67%)
Jan 21, 2009 6.781 6.958 6.587 6.937 582,700 +0.23(+3.40%)
Jan 20, 2009 7.022 7.098 6.675 6.709 453,650 -0.44(-6.09%)
Jan 16, 2009 7.089 7.166 6.882 7.144 520,839 +0.20(+2.92%)
Jan 15, 2009 6.604 6.963 6.468 6.942 604,149 +0.35(+5.39%)
Jan 14, 2009 6.857 7.005 6.552 6.587 314,228 -0.39(-5.63%)
Jan 13, 2009 7.127 7.288 6.878 6.980 424,530 -0.17(-2.36%)
Jan 12, 2009 7.436 7.436 7.140 7.149 253,688 -0.13(-1.80%)
Jan 09, 2009 7.525 7.807 7.246 7.280 340,906 -0.27(-3.53%)
Jan 08, 2009 7.609 7.732 7.373 7.546 419,252 -0.11(-1.49%)
Jan 07, 2009 7.630 7.732 7.381 7.660 759,689 -0.08(-0.98%)
Jan 06, 2009 7.799 8.137 7.634 7.736 744,870 -0.00(-0.05%)
Jan 05, 2009 8.180 8.239 7.702 7.740 627,068 -0.41(-4.98%)
Jan 02, 2009 7.812 8.196 7.778 8.146 590,580 +0.36(+4.61%)
Dec 31, 2008 7.575 7.850 7.474 7.787 463,354 +0.26(+3.48%)
Dec 30, 2008 7.368 7.529 7.220 7.525 301,016 +0.19(+2.65%)
Dec 29, 2008 7.385 7.596 7.208 7.330 438,859 -0.11(-1.48%)
Dec 26, 2008 7.449 7.605 7.351 7.440 194,182 +0.06(+0.80%)
Dec 24, 2008 7.208 7.482 7.208 7.381 179,353 +0.14(+1.93%)
Dec 23, 2008 7.402 7.478 7.225 7.242 427,434 -0.10(-1.38%)
Dec 22, 2008 7.673 7.713 7.111 7.343 777,633 -0.33(-4.24%)
Dec 19, 2008 7.389 7.816 7.242 7.668 1,397,191 +0.46(+6.33%)
Dec 18, 2008 7.073 7.322 7.009 7.212 711,966 +0.09(+1.25%)
Dec 17, 2008 6.861 7.182 6.667 7.123 556,863 +0.18(+2.55%)
Dec 16, 2008 7.043 7.178 6.688 6.946 903,634 +0.08(+1.11%)
Dec 15, 2008 7.009 7.064 6.701 6.870 632,014 -0.13(-1.87%)
Dec 12, 2008 6.722 7.030 6.633 7.001 675,499 +0.15(+2.16%)
Dec 11, 2008 7.305 7.487 6.764 6.853 757,119 -0.55(-7.42%)
Dec 10, 2008 7.094 7.626 6.948 7.402 878,223 +0.42(+5.99%)
Dec 09, 2008 7.043 7.339 6.633 6.984 643,366 -0.06(-0.90%)
Dec 08, 2008 7.127 7.592 6.815 7.047 1,531,929 +0.11(+1.65%)
Dec 05, 2008 7.001 7.001 6.633 6.933 1,191,418 -0.10(-1.44%)
Dec 04, 2008 7.520 7.596 6.895 7.035 1,305,464 -0.61(-8.01%)
Dec 03, 2008 7.360 7.732 6.929 7.647 706,891 +0.47(+6.53%)
Dec 02, 2008 6.756 7.229 6.570 7.178 1,245,430 +0.52(+7.80%)
Dec 01, 2008 7.292 7.292 6.625 6.659 980,296 -0.83(-11.06%)
Nov 28, 2008 7.368 7.499 7.318 7.487 331,876 +0.14(+1.90%)
Nov 26, 2008 6.578 7.406 6.574 7.347 618,828 +0.65(+9.65%)
Nov 25, 2008 6.887 7.056 6.637 6.701 1,158,755 -0.09(-1.37%)
Nov 24, 2008 6.325 6.870 6.215 6.794 818,208 +0.54(+8.58%)
Nov 21, 2008 5.628 6.316 5.399 6.257 1,152,191 +0.72(+12.97%)
Nov 20, 2008 6.126 6.156 5.514 5.539 1,031,224 -0.68(-10.94%)
Nov 19, 2008 6.743 6.767 6.211 6.219 395,638 -0.52(-7.71%)
Nov 18, 2008 6.920 7.013 6.502 6.739 370,040 -0.18(-2.57%)
Nov 17, 2008 7.026 7.280 6.878 6.916 581,874 -0.16(-2.21%)
Nov 14, 2008 7.525 7.609 7.047 7.073 394,428 -0.59(-7.72%)
Nov 13, 2008 7.246 7.698 6.870 7.664 506,157 +0.45(+6.21%)
Nov 12, 2008 7.381 7.596 7.182 7.216 448,391 -0.16(-2.23%)
Nov 11, 2008 7.520 7.673 7.360 7.381 409,029 -0.18(-2.40%)
Nov 10, 2008 7.972 8.408 7.499 7.563 704,131 -0.24(-3.03%)
Nov 07, 2008 7.698 7.812 7.584 7.799 607,782 +0.15(+1.99%)
Nov 06, 2008 8.015 8.222 7.622 7.647 592,071 -0.45(-5.53%)
Nov 05, 2008 8.344 8.488 7.922 8.095 1,648,053 -1.56(-16.15%)
Nov 04, 2008 9.806 9.806 9.401 9.654 456,029 +0.07(+0.71%)
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.