Skip to main content

Papa John's Intl (NQ: PZZA )

63.10 +0.19 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 9.603 9.603 9.237 9.429 342,255 -0.17(-1.73%)
Nov 27, 2009 9.493 9.791 9.493 9.595 157,402 -0.14(-1.40%)
Nov 25, 2009 9.736 9.817 9.625 9.731 270,719 +0.01(+0.09%)
Nov 24, 2009 9.655 9.761 9.480 9.723 456,835 +0.10(+1.06%)
Nov 23, 2009 9.501 9.736 9.471 9.621 398,522 +0.24(+2.59%)
Nov 20, 2009 9.309 9.476 9.309 9.378 549,850 +0.02(+0.23%)
Nov 19, 2009 9.522 9.522 9.292 9.356 634,478 -0.21(-2.18%)
Nov 18, 2009 9.723 9.744 9.535 9.565 665,763 -0.15(-1.54%)
Nov 17, 2009 9.578 9.770 9.578 9.714 355,625 +0.07(+0.71%)
Nov 16, 2009 9.561 9.744 9.552 9.646 840,061 +0.14(+1.53%)
Nov 13, 2009 9.424 9.565 9.335 9.501 1,612,357 +0.12(+1.23%)
Nov 12, 2009 9.361 9.463 9.288 9.386 704,043 +0.04(+0.41%)
Nov 11, 2009 9.663 9.663 9.343 9.348 999,478 -0.22(-2.27%)
Nov 10, 2009 9.770 9.791 9.446 9.565 733,919 -0.22(-2.26%)
Nov 09, 2009 9.957 9.957 9.625 9.787 920,030 -0.06(-0.65%)
Nov 06, 2009 9.902 10.00 9.765 9.851 344,971 -0.06(-0.56%)
Nov 05, 2009 9.821 10.01 9.625 9.906 1,137,758 +0.12(+1.18%)
Nov 04, 2009 9.996 10.17 9.680 9.791 1,176,174 -0.21(-2.13%)
Nov 03, 2009 9.684 10.11 9.684 10.00 398,604 +0.28(+2.89%)
Nov 02, 2009 9.676 9.812 9.454 9.723 363,130 +0.13(+1.38%)
Oct 30, 2009 9.817 9.898 9.586 9.591 433,916 -0.32(-3.18%)
Oct 29, 2009 9.940 9.953 9.727 9.906 331,374 +0.09(+0.96%)
Oct 28, 2009 10.03 10.18 9.778 9.812 317,856 -0.26(-2.62%)
Oct 27, 2009 10.16 10.35 9.996 10.08 398,834 -0.17(-1.66%)
Oct 26, 2009 10.01 10.31 9.970 10.25 553,573 +0.21(+2.12%)
Oct 23, 2009 10.03 10.14 9.944 10.03 286,238 -0.10(-1.01%)
Oct 22, 2009 9.736 10.21 9.663 10.14 368,258 +0.44(+4.57%)
Oct 21, 2009 9.919 10.12 9.650 9.693 303,491 -0.22(-2.24%)
Oct 20, 2009 9.876 10.17 9.868 9.915 212,665 -0.26(-2.56%)
Oct 19, 2009 10.23 10.27 10.08 10.17 141,249 +0.00(+0.00%)
Oct 16, 2009 10.19 10.31 10.04 10.17 179,583 -0.06(-0.54%)
Oct 15, 2009 10.14 10.26 10.12 10.23 354,930 +0.00(+0.04%)
Oct 14, 2009 10.40 10.44 10.20 10.23 345,006 -0.07(-0.70%)
Oct 13, 2009 10.55 10.55 10.26 10.30 393,504 -0.23(-2.19%)
Oct 12, 2009 10.45 10.57 10.35 10.53 387,674 +0.14(+1.35%)
Oct 09, 2009 10.30 10.44 10.17 10.39 347,693 +0.11(+1.08%)
Oct 08, 2009 10.22 10.32 10.09 10.28 445,564 +0.15(+1.47%)
Oct 07, 2009 10.02 10.14 9.974 10.13 253,542 +0.02(+0.21%)
Oct 06, 2009 10.02 10.11 9.898 10.11 204,137 +0.17(+1.67%)
Oct 05, 2009 9.966 10.07 9.870 9.940 318,426 +0.03(+0.34%)
Oct 02, 2009 10.08 10.19 9.885 9.906 320,390 -0.23(-2.27%)
Oct 01, 2009 10.46 10.55 10.07 10.14 204,017 -0.34(-3.21%)
Sep 30, 2009 10.38 10.63 10.23 10.47 560,738 +0.17(+1.70%)
Sep 29, 2009 10.37 10.40 10.20 10.30 500,909 -0.09(-0.90%)
Sep 28, 2009 10.49 10.51 10.28 10.39 669,085 -0.02(-0.16%)
Sep 25, 2009 10.37 10.43 10.12 10.41 254,452 +0.03(+0.25%)
Sep 24, 2009 10.59 10.62 10.34 10.38 340,153 -0.15(-1.42%)
Sep 23, 2009 10.61 10.66 10.52 10.53 424,900 -0.04(-0.40%)
Sep 22, 2009 10.57 10.61 10.38 10.58 301,757 +0.09(+0.89%)
Sep 21, 2009 10.47 10.61 10.42 10.48 420,959 -0.09(-0.85%)
Sep 18, 2009 10.57 10.71 10.53 10.57 547,875 -0.03(-0.24%)
Sep 17, 2009 10.42 10.61 10.35 10.60 249,584 +0.11(+1.02%)
Sep 16, 2009 10.24 10.49 10.23 10.49 189,702 +0.20(+1.99%)
Sep 15, 2009 10.11 10.32 10.11 10.29 248,808 +0.09(+0.92%)
Sep 14, 2009 10.00 10.29 9.915 10.19 287,975 +0.09(+0.93%)
Sep 11, 2009 10.20 10.23 9.974 10.10 284,064 -0.14(-1.37%)
Sep 10, 2009 10.26 10.27 10.12 10.24 341,208 +0.03(+0.25%)
Sep 09, 2009 10.10 10.23 9.932 10.21 319,634 +0.15(+1.48%)
Sep 08, 2009 9.979 10.06 9.881 10.06 475,805 +0.18(+1.85%)
Sep 04, 2009 9.791 9.881 9.710 9.881 447,406 +0.12(+1.22%)
Sep 03, 2009 9.795 9.849 9.591 9.761 289,671 -0.04(-0.39%)
Sep 02, 2009 9.795 9.825 9.731 9.800 409,393 +0.00(+0.04%)
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.