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 (%)
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%)
Feb 01, 2005 3.400 3.557 3.394 3.525 849,572 +0.13(+3.73%)
Jan 31, 2005 3.348 3.431 3.348 3.398 244,765 +0.04(+1.10%)
Jan 28, 2005 3.404 3.404 3.317 3.361 194,454 -0.04(-1.24%)
Jan 27, 2005 3.393 3.438 3.383 3.403 159,329 -0.01(-0.40%)
Jan 26, 2005 3.353 3.418 3.340 3.417 239,477 +0.08(+2.34%)
Jan 25, 2005 3.345 3.354 3.310 3.339 278,749 +0.00(+0.00%)
Jan 24, 2005 3.338 3.361 3.317 3.339 152,053 -0.00(-0.03%)
Jan 21, 2005 3.359 3.385 3.338 3.340 253,891 -0.03(-1.00%)
Jan 20, 2005 3.359 3.374 3.332 3.374 351,980 -0.00(-0.06%)
Jan 19, 2005 3.413 3.413 3.361 3.376 502,898 -0.03(-0.90%)
Jan 18, 2005 3.372 3.430 3.372 3.406 647,946 +0.02(+0.69%)
Jan 14, 2005 3.361 3.419 3.361 3.383 313,092 +0.00(+0.06%)
Jan 13, 2005 3.420 3.434 3.351 3.381 441,141 -0.05(-1.57%)
Jan 12, 2005 3.424 3.460 3.397 3.435 255,435 +0.01(+0.28%)
Jan 11, 2005 3.467 3.469 3.422 3.425 510,235 -0.05(-1.52%)
Jan 10, 2005 3.506 3.524 3.474 3.478 592,068 -0.03(-0.81%)
Jan 07, 2005 3.491 3.587 3.488 3.507 442,561 +0.01(+0.42%)
Jan 06, 2005 3.491 3.532 3.466 3.492 1,106,707 -0.00(-0.09%)
Jan 05, 2005 3.529 3.594 3.493 3.495 534,714 -0.03(-0.84%)
Jan 04, 2005 3.575 3.605 3.491 3.525 303,558 -0.06(-1.77%)
Jan 03, 2005 3.623 3.637 3.568 3.588 435,692 -0.05(-1.36%)
Dec 31, 2004 3.665 3.682 3.638 3.638 310,536 -0.03(-0.83%)
Dec 30, 2004 3.681 3.697 3.665 3.668 300,595 -0.01(-0.29%)
Dec 29, 2004 3.644 3.708 3.644 3.679 773,974 +0.01(+0.23%)
Dec 28, 2004 3.568 3.671 3.568 3.670 703,440 +0.08(+2.36%)
Dec 27, 2004 3.614 3.614 3.534 3.586 431,721 -0.00(-0.03%)
Dec 23, 2004 3.564 3.598 3.552 3.587 246,156 -0.01(-0.29%)
Dec 22, 2004 3.555 3.617 3.548 3.598 408,052 +0.03(+0.80%)
Dec 21, 2004 3.560 3.577 3.550 3.569 331,365 +0.02(+0.66%)
Dec 20, 2004 3.553 3.580 3.521 3.546 617,759 +0.01(+0.42%)
Dec 17, 2004 3.538 3.548 3.472 3.531 1,221,316 -0.00(-0.03%)
Dec 16, 2004 3.481 3.538 3.468 3.532 818,945 +0.01(+0.15%)
Dec 15, 2004 3.573 3.575 3.510 3.527 738,944 -0.05(-1.33%)
Dec 14, 2004 3.500 3.591 3.500 3.574 1,157,410 +0.07(+2.08%)
Dec 13, 2004 3.489 3.547 3.461 3.501 1,038,592 +0.03(+0.85%)
Dec 10, 2004 3.487 3.520 3.439 3.472 776,341 -0.05(-1.32%)
Dec 09, 2004 3.541 3.543 3.487 3.518 830,306 -0.03(-0.98%)
Dec 08, 2004 3.556 3.589 3.526 3.553 1,369,957 -0.00(-0.12%)
Dec 07, 2004 3.627 3.658 3.556 3.557 629,120 -0.07(-1.95%)
Dec 06, 2004 3.651 3.689 3.612 3.628 596,457 -0.03(-0.87%)
Dec 03, 2004 3.677 3.697 3.655 3.660 668,884 -0.04(-1.00%)
Dec 02, 2004 3.739 3.749 3.686 3.697 893,738 -0.04(-1.19%)
Dec 01, 2004 3.739 3.802 3.729 3.741 1,040,486 -0.02(-0.42%)
Nov 30, 2004 3.697 3.778 3.673 3.757 623,439 +0.03(+0.82%)
Nov 29, 2004 3.752 3.752 3.677 3.726 403,791 +0.01(+0.17%)
Nov 26, 2004 3.688 3.745 3.688 3.720 192,191 +0.03(+0.80%)
Nov 24, 2004 3.693 3.757 3.670 3.690 775,394 +0.00(+0.00%)
Nov 23, 2004 3.602 3.697 3.602 3.690 686,399 +0.06(+1.57%)
Nov 22, 2004 3.595 3.641 3.525 3.633 849,714 +0.04(+1.09%)
Nov 19, 2004 3.633 3.662 3.568 3.594 257,991 -0.05(-1.51%)
Nov 18, 2004 3.744 3.744 3.619 3.649 346,513 -0.06(-1.62%)
Nov 17, 2004 3.665 3.743 3.644 3.709 684,032 +0.05(+1.47%)
Nov 16, 2004 3.692 3.731 3.650 3.656 378,229 -0.07(-1.87%)
Nov 15, 2004 3.742 3.763 3.688 3.725 666,043 -0.02(-0.65%)
Nov 12, 2004 3.723 3.764 3.697 3.750 897,052 +0.03(+0.88%)
Nov 11, 2004 3.635 3.730 3.615 3.717 443,555 +0.06(+1.73%)
Nov 10, 2004 3.602 3.696 3.602 3.654 854,921 +0.02(+0.55%)
Nov 09, 2004 3.602 3.641 3.579 3.633 686,872 +0.01(+0.20%)
Nov 08, 2004 3.644 3.678 3.565 3.626 486,159 -0.03(-0.78%)
Nov 05, 2004 3.690 3.719 3.646 3.655 705,807 -0.03(-0.89%)
Nov 04, 2004 3.629 3.715 3.592 3.687 1,701,796 +0.04(+1.19%)
Nov 03, 2004 3.394 3.675 3.394 3.644 3,711,288 +0.32(+9.59%)
Nov 02, 2004 3.391 3.425 3.325 3.325 1,103,445 -0.07(-1.93%)
Nov 01, 2004 3.410 3.415 3.368 3.391 243,316 -0.02(-0.56%)
Oct 29, 2004 3.346 3.410 3.326 3.410 398,584 +0.03(+0.91%)
Oct 28, 2004 3.380 3.381 3.348 3.379 208,759 -0.01(-0.34%)
Oct 27, 2004 3.359 3.406 3.332 3.391 319,530 +0.05(+1.61%)
Oct 26, 2004 3.323 3.359 3.289 3.337 198,345 +0.03(+0.99%)
Oct 25, 2004 3.328 3.379 3.292 3.304 355,033 -0.06(-1.70%)
Oct 22, 2004 3.367 3.393 3.317 3.361 496,100 -0.02(-0.47%)
Oct 21, 2004 3.350 3.380 3.331 3.377 373,495 +0.03(+0.76%)
Oct 20, 2004 3.380 3.385 3.327 3.351 275,033 -0.04(-1.31%)
Oct 19, 2004 3.338 3.403 3.336 3.396 478,585 +0.04(+1.26%)
Oct 18, 2004 3.302 3.358 3.272 3.354 223,908 +0.03(+1.05%)
Oct 15, 2004 3.258 3.332 3.249 3.319 204,499 +0.06(+1.91%)
Oct 14, 2004 3.274 3.312 3.242 3.256 184,144 -0.02(-0.68%)
Oct 13, 2004 3.276 3.327 3.273 3.279 267,458 +0.00(+0.03%)
Oct 12, 2004 3.270 3.298 3.245 3.277 261,778 -0.01(-0.26%)
Oct 11, 2004 3.280 3.294 3.251 3.286 227,221 +0.03(+0.84%)
Oct 08, 2004 3.283 3.340 3.256 3.258 918,827 -0.04(-1.12%)
Oct 07, 2004 3.349 3.349 3.289 3.295 459,177 -0.05(-1.61%)
Oct 06, 2004 3.169 3.353 3.169 3.349 817,051 +0.17(+5.38%)
Oct 05, 2004 3.093 3.257 3.093 3.178 425,567 +0.09(+2.84%)
Oct 04, 2004 3.161 3.186 3.089 3.091 725,216 -0.08(-2.47%)
Oct 01, 2004 3.229 3.230 3.138 3.169 529,710 -0.07(-2.22%)
Sep 30, 2004 3.228 3.264 3.185 3.241 378,229 +0.00(+0.10%)
Sep 29, 2004 3.192 3.237 3.139 3.237 483,792 +0.04(+1.32%)
Sep 28, 2004 3.193 3.205 3.167 3.195 262,251 -0.00(-0.13%)
Sep 27, 2004 3.171 3.212 3.163 3.199 372,075 +0.03(+0.87%)
Sep 24, 2004 3.106 3.206 3.106 3.172 309,116 +0.06(+1.80%)
Sep 23, 2004 3.139 3.153 3.116 3.116 132,546 -0.01(-0.24%)
Sep 22, 2004 3.205 3.205 3.122 3.123 419,886 -0.10(-2.95%)
Sep 21, 2004 3.172 3.244 3.169 3.218 346,039 +0.02(+0.66%)
Sep 20, 2004 3.149 3.226 3.142 3.197 305,802 +0.04(+1.41%)
Sep 17, 2004 3.197 3.253 3.153 3.153 618,705 -0.05(-1.61%)
Sep 16, 2004 3.186 3.206 3.162 3.205 183,197 +0.02(+0.73%)
Sep 15, 2004 3.139 3.200 3.125 3.181 264,145 +0.03(+0.94%)
Sep 14, 2004 3.147 3.228 3.137 3.152 251,364 -0.00(-0.13%)
Sep 13, 2004 3.132 3.172 3.094 3.156 397,164 +0.03(+0.95%)
Sep 10, 2004 3.114 3.159 3.114 3.126 570,421 -0.00(-0.03%)
Sep 09, 2004 3.113 3.137 3.099 3.128 275,979 +0.03(+0.95%)
Sep 08, 2004 3.140 3.169 3.098 3.098 749,831 -0.05(-1.58%)
Sep 07, 2004 3.105 3.148 3.070 3.148 319,530 +0.02(+0.74%)
Sep 03, 2004 3.147 3.156 3.075 3.124 253,730 -0.02(-0.74%)
Sep 02, 2004 3.040 3.182 3.040 3.148 609,238 +0.11(+3.54%)
Sep 01, 2004 3.004 3.088 2.993 3.040 468,644 +0.01(+0.24%)
Aug 31, 2004 3.054 3.058 2.998 3.032 171,836 -0.00(-0.14%)
Aug 30, 2004 3.128 3.151 3.037 3.037 365,448 -0.11(-3.49%)
Aug 27, 2004 3.087 3.162 3.085 3.147 294,914 +0.06(+1.92%)
Aug 26, 2004 3.074 3.103 3.048 3.087 314,323 +0.02(+0.59%)
Aug 25, 2004 3.084 3.105 3.031 3.069 476,218 -0.03(-0.95%)
Aug 24, 2004 3.161 3.178 3.085 3.099 596,457 -0.03(-0.95%)
Aug 23, 2004 3.123 3.168 3.065 3.129 757,879 +0.02(+0.58%)
Aug 20, 2004 3.047 3.115 3.000 3.111 696,340 +0.07(+2.40%)
Aug 19, 2004 3.074 3.074 3.022 3.038 383,436 -0.03(-0.83%)
Aug 18, 2004 2.983 3.097 2.959 3.063 506,041 +0.10(+3.53%)
Aug 17, 2004 2.974 2.975 2.932 2.959 1,056,581 -0.01(-0.28%)
Aug 16, 2004 2.968 3.004 2.957 2.967 604,977 -0.03(-0.95%)
Aug 13, 2004 2.970 3.006 2.956 2.995 354,560 +0.02(+0.75%)
Aug 12, 2004 3.084 3.088 2.973 2.973 534,917 -0.11(-3.56%)
Aug 11, 2004 3.073 3.102 3.008 3.083 620,599 -0.01(-0.44%)
Aug 10, 2004 2.989 3.129 2.985 3.097 450,656 +0.10(+3.28%)
Aug 09, 2004 3.009 3.025 2.957 2.999 481,899 -0.01(-0.35%)
Aug 06, 2004 3.058 3.079 3.003 3.009 1,525,699 -0.07(-2.13%)
Aug 05, 2004 3.114 3.158 3.066 3.075 790,542 -0.07(-2.09%)
Aug 04, 2004 3.036 3.179 3.010 3.140 1,750,080 +0.04(+1.40%)
Aug 03, 2004 3.188 3.189 3.083 3.097 1,361,437 -0.08(-2.40%)
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.