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 (%)
Nov 28, 2008 7.368 7.499 7.318 7.487 331,878 +0.14(+1.90%)
Nov 26, 2008 6.578 7.406 6.574 7.347 618,832 +0.65(+9.65%)
Nov 25, 2008 6.887 7.056 6.637 6.701 1,158,761 -0.09(-1.37%)
Nov 24, 2008 6.325 6.870 6.215 6.794 818,213 +0.54(+8.58%)
Nov 21, 2008 5.628 6.316 5.399 6.257 1,152,198 +0.72(+12.97%)
Nov 20, 2008 6.126 6.156 5.514 5.539 1,031,230 -0.68(-10.94%)
Nov 19, 2008 6.743 6.767 6.211 6.219 395,640 -0.52(-7.71%)
Nov 18, 2008 6.920 7.013 6.502 6.739 370,042 -0.18(-2.57%)
Nov 17, 2008 7.026 7.280 6.878 6.916 581,877 -0.16(-2.21%)
Nov 14, 2008 7.525 7.609 7.047 7.073 394,430 -0.59(-7.72%)
Nov 13, 2008 7.246 7.698 6.870 7.664 506,160 +0.45(+6.21%)
Nov 12, 2008 7.381 7.596 7.182 7.216 448,393 -0.16(-2.23%)
Nov 11, 2008 7.520 7.672 7.360 7.381 409,032 -0.18(-2.40%)
Nov 10, 2008 7.972 8.408 7.499 7.563 704,135 -0.24(-3.03%)
Nov 07, 2008 7.698 7.812 7.584 7.799 607,786 +0.15(+1.99%)
Nov 06, 2008 8.015 8.222 7.622 7.647 592,074 -0.45(-5.53%)
Nov 05, 2008 8.344 8.488 7.922 8.095 1,648,062 -1.56(-16.15%)
Nov 04, 2008 9.806 9.806 9.400 9.654 456,031 +0.07(+0.71%)
Nov 03, 2008 9.612 9.722 9.286 9.586 576,038 +0.05(+0.58%)
Oct 31, 2008 8.974 9.633 8.640 9.531 596,484 +0.53(+5.92%)
Oct 30, 2008 8.577 9.016 8.425 8.999 445,245 +0.61(+7.30%)
Oct 29, 2008 8.555 8.701 8.302 8.386 826,443 -0.10(-1.19%)
Oct 28, 2008 7.913 8.488 7.647 8.488 384,432 +0.64(+8.13%)
Oct 27, 2008 7.951 8.125 7.850 7.850 402,163 -0.17(-2.11%)
Oct 24, 2008 8.048 8.492 7.964 8.019 418,372 -0.26(-3.11%)
Oct 23, 2008 8.568 8.729 7.985 8.277 429,366 -0.24(-2.83%)
Oct 22, 2008 8.589 8.767 8.437 8.517 808,757 -0.20(-2.28%)
Oct 21, 2008 9.003 9.231 8.678 8.716 586,914 -0.41(-4.45%)
Oct 20, 2008 8.944 9.122 8.817 9.122 244,681 +0.20(+2.23%)
Oct 17, 2008 8.391 9.143 8.391 8.923 852,005 +0.37(+4.30%)
Oct 16, 2008 8.344 8.640 7.956 8.555 707,600 +0.29(+3.53%)
Oct 15, 2008 9.092 9.409 8.192 8.264 975,032 -0.91(-9.90%)
Oct 14, 2008 10.36 10.36 9.058 9.172 989,965 -1.00(-9.84%)
Oct 13, 2008 10.13 10.35 9.886 10.17 620,103 +0.22(+2.25%)
Oct 10, 2008 9.155 10.03 8.644 9.950 857,359 +0.66(+7.14%)
Oct 09, 2008 9.861 9.996 9.265 9.286 698,336 -0.46(-4.72%)
Oct 08, 2008 9.553 10.24 9.455 9.747 893,043 -0.02(-0.22%)
Oct 07, 2008 10.20 10.23 9.722 9.768 444,325 -0.30(-2.98%)
Oct 06, 2008 10.16 10.41 9.460 10.07 1,856,007 -0.24(-2.34%)
Oct 03, 2008 10.92 11.00 10.31 10.31 506,115 -0.49(-4.54%)
Oct 02, 2008 11.30 11.40 10.79 10.80 498,702 -0.54(-4.80%)
Oct 01, 2008 11.40 11.62 11.30 11.34 677,060 -0.13(-1.14%)
Sep 30, 2008 11.83 11.83 11.29 11.47 1,940,415 -0.21(-1.77%)
Sep 29, 2008 11.83 12.00 11.36 11.68 666,868 -0.35(-2.88%)
Sep 26, 2008 11.77 12.16 11.77 12.03 342,529 +0.08(+0.71%)
Sep 25, 2008 11.94 12.10 11.77 11.94 191,849 +0.10(+0.86%)
Sep 24, 2008 12.07 12.12 11.77 11.84 444,684 -0.16(-1.37%)
Sep 23, 2008 12.07 12.50 11.96 12.01 421,169 -0.07(-0.56%)
Sep 22, 2008 12.80 12.96 12.03 12.07 654,544 -0.80(-6.23%)
Sep 19, 2008 12.28 12.94 12.14 12.88 1,931,144 +0.76(+6.28%)
Sep 18, 2008 11.80 12.12 11.50 12.12 1,009,606 +0.58(+5.02%)
Sep 17, 2008 11.89 11.96 11.42 11.54 658,002 -0.52(-4.28%)
Sep 16, 2008 12.15 12.30 11.71 12.05 1,657,570 -0.24(-1.93%)
Sep 15, 2008 11.95 12.61 11.95 12.29 1,249,471 +0.05(+0.41%)
Sep 12, 2008 12.23 12.29 12.07 12.24 862,664 -0.11(-0.92%)
Sep 11, 2008 11.92 12.40 11.92 12.35 1,026,792 +0.30(+2.52%)
Sep 10, 2008 12.02 12.22 11.91 12.05 914,085 +0.12(+1.03%)
Sep 09, 2008 12.00 12.31 11.91 11.93 794,681 -0.08(-0.63%)
Sep 08, 2008 12.06 12.09 11.69 12.00 803,074 +0.32(+2.71%)
Sep 05, 2008 11.59 11.75 11.34 11.69 703,108 +0.01(+0.11%)
Sep 04, 2008 11.83 11.92 11.53 11.67 439,936 -0.22(-1.85%)
Sep 03, 2008 11.94 12.15 11.78 11.89 665,780 -0.05(-0.42%)
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.