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

Papa John's Intl (NQ: PZZA )

57.13 -0.80 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 30, 2004 3.730 3.812 3.705 3.790 617,940 +0.03(+0.82%)
Nov 29, 2004 3.785 3.785 3.709 3.760 400,230 +0.01(+0.17%)
Nov 26, 2004 3.721 3.779 3.721 3.753 190,496 +0.03(+0.80%)
Nov 24, 2004 3.725 3.790 3.703 3.723 768,554 +0.00(+0.00%)
Nov 23, 2004 3.634 3.730 3.634 3.723 680,344 +0.06(+1.57%)
Nov 22, 2004 3.627 3.673 3.556 3.666 842,219 +0.04(+1.09%)
Nov 19, 2004 3.666 3.695 3.600 3.626 255,715 -0.06(-1.50%)
Nov 18, 2004 3.778 3.778 3.651 3.682 343,456 -0.06(-1.62%)
Nov 17, 2004 3.698 3.777 3.676 3.743 677,998 +0.05(+1.47%)
Nov 16, 2004 3.724 3.764 3.683 3.688 374,893 -0.07(-1.87%)
Nov 15, 2004 3.776 3.797 3.721 3.759 660,168 -0.02(-0.65%)
Nov 12, 2004 3.756 3.798 3.730 3.783 889,139 +0.03(+0.88%)
Nov 11, 2004 3.667 3.763 3.648 3.750 439,643 +0.06(+1.73%)
Nov 10, 2004 3.634 3.729 3.634 3.686 847,380 +0.02(+0.55%)
Nov 09, 2004 3.634 3.673 3.610 3.666 680,813 +0.01(+0.20%)
Nov 08, 2004 3.676 3.711 3.597 3.658 481,871 -0.03(-0.78%)
Nov 05, 2004 3.723 3.752 3.679 3.687 699,581 -0.03(-0.89%)
Nov 04, 2004 3.662 3.748 3.624 3.720 1,686,785 +0.04(+1.19%)
Nov 03, 2004 3.424 3.707 3.424 3.676 3,678,552 +0.32(+9.59%)
Nov 02, 2004 3.421 3.456 3.355 3.355 1,093,712 -0.07(-1.93%)
Nov 01, 2004 3.440 3.445 3.398 3.421 241,170 -0.02(-0.56%)
Oct 29, 2004 3.376 3.440 3.356 3.440 395,069 +0.03(+0.91%)
Oct 28, 2004 3.410 3.411 3.378 3.409 206,918 -0.01(-0.34%)
Oct 27, 2004 3.389 3.437 3.362 3.421 316,712 +0.05(+1.61%)
Oct 26, 2004 3.352 3.389 3.318 3.366 196,596 +0.03(+0.99%)
Oct 25, 2004 3.358 3.409 3.322 3.333 351,902 -0.06(-1.70%)
Oct 22, 2004 3.397 3.423 3.346 3.391 491,724 -0.02(-0.47%)
Oct 21, 2004 3.380 3.410 3.361 3.407 370,201 +0.03(+0.76%)
Oct 20, 2004 3.410 3.415 3.357 3.381 272,607 -0.04(-1.31%)
Oct 19, 2004 3.367 3.433 3.365 3.426 474,364 +0.04(+1.26%)
Oct 18, 2004 3.331 3.388 3.301 3.383 221,933 +0.04(+1.05%)
Oct 15, 2004 3.287 3.362 3.278 3.348 202,695 +0.06(+1.91%)
Oct 14, 2004 3.303 3.342 3.270 3.285 182,520 -0.02(-0.68%)
Oct 13, 2004 3.306 3.357 3.302 3.308 265,099 +0.00(+0.03%)
Oct 12, 2004 3.299 3.327 3.274 3.307 259,469 -0.01(-0.26%)
Oct 11, 2004 3.309 3.324 3.280 3.315 225,217 +0.03(+0.84%)
Oct 08, 2004 3.312 3.370 3.285 3.287 910,723 -0.04(-1.12%)
Oct 07, 2004 3.379 3.379 3.318 3.325 455,127 -0.05(-1.61%)
Oct 06, 2004 3.197 3.382 3.197 3.379 809,844 +0.17(+5.38%)
Oct 05, 2004 3.120 3.286 3.120 3.207 421,813 +0.09(+2.84%)
Oct 04, 2004 3.189 3.214 3.117 3.118 718,819 -0.08(-2.47%)
Oct 01, 2004 3.258 3.259 3.166 3.197 525,038 -0.07(-2.22%)
Sep 30, 2004 3.257 3.293 3.213 3.269 374,893 +0.00(+0.10%)
Sep 29, 2004 3.220 3.266 3.167 3.266 479,525 +0.04(+1.32%)
Sep 28, 2004 3.221 3.233 3.195 3.224 259,938 -0.00(-0.13%)
Sep 27, 2004 3.199 3.241 3.192 3.228 368,793 +0.03(+0.87%)
Sep 24, 2004 3.134 3.234 3.134 3.200 306,389 +0.06(+1.80%)
Sep 23, 2004 3.167 3.181 3.144 3.144 131,376 -0.01(-0.24%)
Sep 22, 2004 3.233 3.233 3.150 3.151 416,183 -0.10(-2.95%)
Sep 21, 2004 3.200 3.273 3.197 3.247 342,987 +0.02(+0.66%)
Sep 20, 2004 3.177 3.254 3.170 3.226 303,105 +0.04(+1.41%)
Sep 17, 2004 3.226 3.282 3.181 3.181 613,248 -0.05(-1.61%)
Sep 16, 2004 3.214 3.234 3.191 3.233 181,581 +0.02(+0.73%)
Sep 15, 2004 3.167 3.229 3.153 3.210 261,815 +0.03(+0.94%)
Sep 14, 2004 3.175 3.257 3.165 3.180 249,146 -0.00(-0.13%)
Sep 13, 2004 3.160 3.200 3.121 3.184 393,661 +0.03(+0.95%)
Sep 10, 2004 3.142 3.187 3.142 3.154 565,389 -0.00(-0.03%)
Sep 09, 2004 3.140 3.165 3.127 3.155 273,545 +0.03(+0.95%)
Sep 08, 2004 3.168 3.197 3.126 3.126 743,217 -0.05(-1.58%)
Sep 07, 2004 3.133 3.176 3.098 3.176 316,712 +0.02(+0.74%)
Sep 03, 2004 3.175 3.184 3.102 3.152 251,492 -0.02(-0.74%)
Sep 02, 2004 3.067 3.211 3.067 3.176 603,864 +0.11(+3.54%)
Sep 01, 2004 3.031 3.116 3.020 3.067 464,511 +0.01(+0.24%)
Aug 31, 2004 3.081 3.085 3.024 3.059 170,320 -0.00(-0.14%)
Aug 30, 2004 3.155 3.179 3.064 3.064 362,224 -0.11(-3.49%)
Aug 27, 2004 3.115 3.191 3.113 3.175 292,313 +0.06(+1.92%)
Aug 26, 2004 3.101 3.131 3.075 3.115 311,550 +0.02(+0.59%)
Aug 25, 2004 3.112 3.133 3.058 3.097 472,018 -0.03(-0.95%)
Aug 24, 2004 3.189 3.207 3.113 3.127 591,195 -0.03(-0.95%)
Aug 23, 2004 3.151 3.196 3.092 3.156 751,194 +0.02(+0.58%)
Aug 20, 2004 3.074 3.143 3.026 3.138 690,197 +0.07(+2.40%)
Aug 19, 2004 3.101 3.101 3.049 3.065 380,054 -0.03(-0.83%)
Aug 18, 2004 3.009 3.124 2.985 3.090 501,578 +0.11(+3.53%)
Aug 17, 2004 3.001 3.002 2.958 2.985 1,047,261 -0.01(-0.28%)
Aug 16, 2004 2.994 3.031 2.984 2.993 599,641 -0.03(-0.95%)
Aug 13, 2004 2.997 3.033 2.983 3.022 351,433 +0.02(+0.75%)
Aug 12, 2004 3.112 3.116 3.000 3.000 530,199 -0.11(-3.56%)
Aug 11, 2004 3.100 3.130 3.035 3.111 615,125 -0.01(-0.44%)
Aug 10, 2004 3.016 3.156 3.011 3.124 446,681 +0.10(+3.28%)
Aug 09, 2004 3.036 3.052 2.984 3.025 477,648 -0.01(-0.35%)
Aug 06, 2004 3.085 3.106 3.030 3.036 1,512,241 -0.07(-2.13%)
Aug 05, 2004 3.142 3.186 3.094 3.102 783,569 -0.07(-2.09%)
Aug 04, 2004 3.063 3.208 3.037 3.168 1,734,643 +0.04(+1.40%)
Aug 03, 2004 3.216 3.217 3.111 3.124 1,349,428 -0.08(-2.40%)
Aug 02, 2004 3.213 3.248 3.201 3.201 467,326 -0.04(-1.09%)
Jul 30, 2004 3.232 3.277 3.216 3.236 337,357 -0.01(-0.26%)
Jul 29, 2004 3.276 3.292 3.232 3.245 301,697 -0.03(-0.85%)
Jul 28, 2004 3.272 3.299 3.209 3.273 588,849 -0.01(-0.45%)
Jul 27, 2004 3.201 3.289 3.201 3.287 760,109 +0.09(+2.83%)
Jul 26, 2004 3.243 3.266 3.192 3.197 1,095,120 -0.05(-1.45%)
Jul 23, 2004 3.289 3.291 3.244 3.244 770,431 -0.06(-1.71%)
Jul 22, 2004 3.329 3.329 3.219 3.300 1,066,498 -0.03(-0.90%)
Jul 21, 2004 3.292 3.378 3.277 3.330 1,130,310 +0.03(+0.81%)
Jul 20, 2004 3.241 3.314 3.197 3.303 1,028,024 +0.09(+2.72%)
Jul 19, 2004 3.180 3.244 3.150 3.216 677,529 +0.01(+0.30%)
Jul 16, 2004 3.180 3.222 3.178 3.207 537,237 +0.02(+0.67%)
Jul 15, 2004 3.091 3.243 3.091 3.185 595,418 +0.09(+2.82%)
Jul 14, 2004 3.082 3.127 3.081 3.098 355,655 +0.01(+0.24%)
Jul 13, 2004 3.080 3.105 3.080 3.090 264,630 +0.01(+0.17%)
Jul 12, 2004 3.080 3.094 3.064 3.085 1,047,730 +0.01(+0.17%)
Jul 09, 2004 3.071 3.096 3.071 3.080 259,938 -0.01(-0.17%)
Jul 08, 2004 3.084 3.105 3.068 3.085 552,252 +0.00(+0.07%)
Jul 07, 2004 3.094 3.144 3.079 3.083 584,627 +0.01(+0.17%)
Jul 06, 2004 3.076 3.117 2.984 3.078 986,264 -0.01(-0.31%)
Jul 02, 2004 3.119 3.134 3.080 3.087 274,953 -0.05(-1.46%)
Jul 01, 2004 3.148 3.163 3.117 3.133 465,918 -0.01(-0.47%)
Jun 30, 2004 3.080 3.178 3.080 3.148 862,864 +0.08(+2.60%)
Jun 29, 2004 3.064 3.132 3.035 3.068 1,012,540 +0.00(+0.00%)
Jun 28, 2004 3.181 3.187 3.037 3.068 1,157,993 -0.08(-2.47%)
Jun 25, 2004 3.151 3.327 3.106 3.146 1,958,453 -0.02(-0.71%)
Jun 24, 2004 3.120 3.175 3.106 3.168 1,054,299 +0.05(+1.61%)
Jun 23, 2004 3.122 3.143 3.105 3.118 460,757 +0.02(+0.65%)
Jun 22, 2004 3.107 3.121 3.089 3.098 749,786 -0.01(-0.27%)
Jun 21, 2004 3.112 3.138 3.089 3.106 293,721 -0.01(-0.41%)
Jun 18, 2004 3.110 3.178 3.104 3.119 994,710 -0.00(-0.10%)
Jun 17, 2004 3.085 3.213 3.054 3.122 1,253,241 +0.05(+1.56%)
Jun 16, 2004 3.046 3.090 3.036 3.074 556,005 -0.01(-0.31%)
Jun 15, 2004 3.032 3.090 3.032 3.084 367,855 +0.06(+2.01%)
Jun 14, 2004 3.088 3.106 3.022 3.023 487,502 -0.08(-2.68%)
Jun 10, 2004 3.087 3.154 3.081 3.106 452,781 +0.02(+0.80%)
Jun 09, 2004 3.101 3.114 3.066 3.082 491,724 -0.00(-0.14%)
Jun 08, 2004 3.067 3.112 3.067 3.086 627,793 +0.00(+0.03%)
Jun 07, 2004 3.110 3.110 3.085 3.085 887,263 +0.01(+0.45%)
Jun 04, 2004 3.096 3.116 3.038 3.071 525,038 +0.01(+0.35%)
Jun 03, 2004 3.064 3.120 3.058 3.061 772,777 -0.03(-0.97%)
Jun 02, 2004 3.117 3.117 3.070 3.090 648,907 -0.05(-1.53%)
Jun 01, 2004 3.073 3.144 3.061 3.138 970,781 +0.04(+1.24%)
May 28, 2004 3.134 3.134 3.081 3.100 401,637 -0.03(-1.09%)
May 27, 2004 3.180 3.197 3.108 3.134 876,471 -0.06(-1.97%)
May 26, 2004 3.134 3.197 3.133 3.197 1,054,299 +0.05(+1.52%)
May 25, 2004 3.051 3.154 3.051 3.149 794,360 +0.09(+3.00%)
May 24, 2004 3.003 3.074 3.002 3.057 831,427 +0.04(+1.38%)
May 21, 2004 2.994 3.025 2.992 3.016 1,791,417 +0.02(+0.53%)
May 20, 2004 3.112 3.136 3.000 3.000 1,975,345 -0.10(-3.33%)
May 19, 2004 3.166 3.195 3.100 3.103 847,850 -0.07(-2.18%)
May 18, 2004 3.186 3.204 3.161 3.172 897,585 +0.00(+0.07%)
May 17, 2004 3.148 3.197 3.119 3.170 928,552 -0.01(-0.30%)
May 14, 2004 3.173 3.205 3.163 3.180 1,955,169 -0.01(-0.30%)
May 13, 2004 3.217 3.217 3.171 3.189 1,420,277 -0.02(-0.60%)
May 12, 2004 3.306 3.309 3.171 3.209 1,277,640 -0.12(-3.74%)
May 11, 2004 3.294 3.379 3.293 3.333 1,306,730 +0.03(+0.90%)
May 10, 2004 3.243 3.346 3.243 3.303 1,198,344 +0.03(+0.81%)
May 07, 2004 3.474 3.484 3.236 3.277 2,176,633 -0.22(-6.16%)
May 06, 2004 3.550 3.555 3.455 3.492 914,007 -0.06(-1.65%)
May 05, 2004 3.433 3.602 3.411 3.551 1,457,814 +0.07(+1.90%)
May 04, 2004 3.467 3.520 3.426 3.485 725,388 +0.01(+0.43%)
May 03, 2004 3.583 3.584 3.437 3.470 1,509,426 -0.09(-2.66%)
Apr 30, 2004 3.538 3.591 3.534 3.565 1,326,437 +0.03(+0.78%)
Apr 29, 2004 3.542 3.585 3.519 3.537 618,409 +0.01(+0.30%)
Apr 28, 2004 3.633 3.634 3.526 3.526 683,628 -0.10(-2.88%)
Apr 27, 2004 3.570 3.651 3.570 3.631 790,607 +0.07(+1.85%)
Apr 26, 2004 3.594 3.622 3.503 3.565 898,054 -0.03(-0.95%)
Apr 23, 2004 3.610 3.631 3.584 3.599 1,752,473 -0.00(-0.09%)
Apr 22, 2004 3.510 3.602 3.488 3.602 2,649,590 +0.09(+2.61%)
Apr 21, 2004 3.456 3.511 3.437 3.510 1,022,862 +0.06(+1.86%)
Apr 20, 2004 3.502 3.533 3.439 3.446 1,414,647 -0.05(-1.34%)
Apr 19, 2004 3.494 3.528 3.442 3.493 781,223 +0.02(+0.58%)
Apr 16, 2004 3.399 3.537 3.397 3.473 671,429 +0.08(+2.39%)
Apr 15, 2004 3.390 3.442 3.380 3.392 1,408,078 +0.01(+0.35%)
Apr 14, 2004 3.440 3.456 3.379 3.380 1,952,823 -0.09(-2.55%)
Apr 13, 2004 3.509 3.522 3.453 3.469 1,758,104 -0.07(-1.87%)
Apr 12, 2004 3.518 3.565 3.508 3.535 655,476 +0.02(+0.48%)
Apr 08, 2004 3.537 3.576 3.480 3.518 959,520 -0.02(-0.57%)
Apr 07, 2004 3.241 3.545 3.171 3.538 5,812,019 +0.22(+6.79%)
Apr 06, 2004 3.496 3.506 3.311 3.313 3,123,485 -0.20(-5.59%)
Apr 05, 2004 3.522 3.542 3.508 3.509 1,805,962 -0.03(-0.78%)
Apr 02, 2004 3.496 3.607 3.496 3.537 1,411,363 +0.04(+1.10%)
Apr 01, 2004 3.589 3.597 3.497 3.498 1,772,649 -0.10(-2.73%)
Mar 31, 2004 3.703 3.715 3.576 3.597 2,200,093 -0.14(-3.87%)
Mar 30, 2004 3.698 3.764 3.691 3.741 801,868 +0.05(+1.44%)
Mar 29, 2004 3.701 3.703 3.666 3.688 624,040 -0.01(-0.26%)
Mar 26, 2004 3.607 3.711 3.607 3.698 883,978 +0.10(+2.66%)
Mar 25, 2004 3.623 3.666 3.597 3.602 1,581,214 -0.02(-0.65%)
Mar 24, 2004 3.652 3.692 3.614 3.625 1,391,656 -0.02(-0.64%)
Mar 23, 2004 3.692 3.692 3.648 3.649 806,560 -0.02(-0.49%)
Mar 22, 2004 3.623 3.707 3.582 3.667 763,393 +0.04(+1.06%)
Mar 19, 2004 3.730 3.730 3.627 3.628 631,078 -0.10(-2.58%)
Mar 18, 2004 3.690 3.730 3.690 3.724 812,190 +0.02(+0.43%)
Mar 17, 2004 3.703 3.730 3.686 3.708 570,081 +0.03(+0.81%)
Mar 16, 2004 3.664 3.725 3.637 3.679 702,397 +0.01(+0.29%)
Mar 15, 2004 3.730 3.730 3.653 3.668 363,632 -0.06(-1.63%)
Mar 12, 2004 3.730 3.730 3.714 3.729 636,708 +0.01(+0.32%)
Mar 11, 2004 3.737 3.737 3.712 3.717 774,185 -0.04(-1.08%)
Mar 10, 2004 3.803 3.851 3.732 3.757 492,663 -0.07(-1.70%)
Mar 09, 2004 3.865 3.866 3.806 3.822 426,974 -0.03(-0.86%)
Mar 08, 2004 3.859 3.884 3.842 3.855 498,293 -0.01(-0.25%)
Mar 05, 2004 3.849 3.881 3.818 3.865 864,741 +0.01(+0.30%)
Mar 04, 2004 3.817 3.883 3.803 3.853 568,205 +0.02(+0.56%)
Mar 03, 2004 3.838 3.842 3.816 3.832 591,665 -0.00(-0.11%)
Mar 02, 2004 3.936 3.936 3.827 3.836 1,599,513 -0.10(-2.44%)
Mar 01, 2004 3.922 3.941 3.900 3.932 443,396 +0.02(+0.60%)
Feb 27, 2004 3.943 3.943 3.900 3.909 1,112,480 -0.03(-0.78%)
Feb 26, 2004 3.830 3.940 3.812 3.940 1,217,112 +0.11(+2.87%)
Feb 25, 2004 3.810 3.859 3.781 3.830 1,049,607 +0.04(+0.96%)
Feb 24, 2004 3.782 3.826 3.750 3.794 559,759 +0.01(+0.28%)
Feb 23, 2004 3.815 3.815 3.767 3.783 630,609 -0.02(-0.45%)
Feb 20, 2004 3.730 3.816 3.725 3.800 1,094,650 +0.07(+1.97%)
Feb 19, 2004 3.779 3.798 3.727 3.727 327,503 -0.06(-1.52%)
Feb 18, 2004 3.793 3.800 3.765 3.784 356,594 -0.00(-0.08%)
Feb 17, 2004 3.747 3.787 3.740 3.787 336,887 +0.04(+0.99%)
Feb 13, 2004 3.751 3.783 3.719 3.750 524,099 -0.02(-0.59%)
Feb 12, 2004 3.815 3.815 3.752 3.772 570,081 -0.04(-1.06%)
Feb 11, 2004 3.725 3.813 3.725 3.813 583,219 +0.08(+2.23%)
Feb 10, 2004 3.728 3.730 3.714 3.730 796,237 +0.00(+0.00%)
Feb 09, 2004 3.673 3.730 3.672 3.730 386,154 +0.02(+0.57%)
Feb 06, 2004 3.638 3.708 3.636 3.708 546,621 +0.06(+1.69%)
Feb 05, 2004 3.590 3.667 3.590 3.647 311,081 +0.05(+1.48%)
Feb 04, 2004 3.711 3.711 3.517 3.593 621,694 -0.10(-2.69%)
Feb 03, 2004 3.628 3.714 3.559 3.693 1,398,694 +0.09(+2.37%)
Feb 02, 2004 3.623 3.633 3.593 3.607 388,030 -0.02(-0.44%)
Jan 30, 2004 3.619 3.647 3.610 3.623 491,724 -0.00(-0.09%)
Jan 29, 2004 3.527 3.627 3.527 3.626 315,304 +0.11(+3.03%)
Jan 28, 2004 3.561 3.622 3.520 3.520 395,069 -0.06(-1.73%)
Jan 27, 2004 3.555 3.653 3.555 3.582 930,899 +0.01(+0.33%)
Jan 26, 2004 3.530 3.572 3.530 3.570 758,701 +0.00(+0.00%)
Jan 23, 2004 3.519 3.570 3.517 3.570 726,326 +0.03(+0.96%)
Jan 22, 2004 3.542 3.542 3.494 3.536 615,594 -0.00(-0.06%)
Jan 21, 2004 3.523 3.566 3.520 3.538 506,739 +0.02(+0.61%)
Jan 20, 2004 3.494 3.517 3.439 3.517 417,590 +0.02(+0.61%)
Jan 16, 2004 3.465 3.511 3.465 3.495 321,404 +0.02(+0.68%)
Jan 15, 2004 3.489 3.500 3.436 3.472 517,925 +0.02(+0.71%)
Jan 14, 2004 3.453 3.468 3.417 3.447 610,362 -0.01(-0.19%)
Jan 13, 2004 3.411 3.462 3.411 3.454 795,454 +0.03(+0.84%)
Jan 12, 2004 3.383 3.439 3.383 3.425 724,379 +0.04(+1.10%)
Jan 09, 2004 3.431 3.431 3.386 3.388 851,495 -0.03(-0.84%)
Jan 08, 2004 3.431 3.436 3.410 3.416 660,642 -0.00(-0.12%)
Jan 07, 2004 3.460 3.470 3.410 3.421 1,609,634 -0.09(-2.55%)
Jan 06, 2004 3.501 3.570 3.500 3.510 773,715 +0.02(+0.67%)
Jan 05, 2004 3.570 3.570 3.487 3.487 790,607 -0.08(-2.30%)
Jan 02, 2004 3.563 3.582 3.517 3.569 581,342 +0.01(+0.33%)
Dec 31, 2003 3.603 3.612 3.532 3.557 1,010,663 +0.04(+1.03%)
Dec 30, 2003 3.569 3.623 3.521 3.521 656,682 -0.03(-0.72%)
Dec 29, 2003 3.516 3.597 3.488 3.546 875,870 +0.05(+1.37%)
Dec 26, 2003 3.481 3.537 3.481 3.498 252,149 +0.02(+0.52%)
Dec 24, 2003 3.527 3.527 3.454 3.480 461,376 -0.05(-1.33%)
Dec 23, 2003 3.464 3.614 3.463 3.527 1,619,243 +0.05(+1.47%)
Dec 22, 2003 3.433 3.500 3.433 3.476 1,101,271 +0.02(+0.68%)
Dec 19, 2003 3.441 3.474 3.406 3.453 712,827 +0.05(+1.38%)
Dec 18, 2003 3.367 3.441 3.346 3.406 1,136,128 +0.03(+0.88%)
Dec 17, 2003 3.404 3.456 3.373 3.376 1,390,699 -0.01(-0.22%)
Dec 16, 2003 3.355 3.437 3.329 3.383 975,116 +0.03(+1.02%)
Dec 15, 2003 3.469 3.484 3.334 3.349 2,507,369 -0.10(-2.78%)
Dec 12, 2003 3.313 3.500 3.313 3.445 3,528,431 +0.12(+3.62%)
Dec 11, 2003 3.113 3.420 3.113 3.325 3,356,210 +0.21(+6.85%)
Dec 10, 2003 3.085 3.189 3.080 3.112 1,365,254 +0.02(+0.69%)
Dec 09, 2003 3.150 3.186 3.090 3.090 1,007,022 -0.09(-2.68%)
Dec 08, 2003 3.092 3.183 3.058 3.176 1,539,371 +0.10(+3.36%)
Dec 05, 2003 3.076 3.085 3.045 3.072 1,046,111 -0.00(-0.14%)
Dec 04, 2003 3.048 3.169 3.042 3.076 2,577,989 +0.04(+1.30%)
Dec 03, 2003 2.877 3.154 2.877 3.037 3,538,448 +0.15(+5.28%)
Dec 02, 2003 2.904 2.912 2.875 2.885 416,042 -0.00(-0.07%)
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.