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

Papa John's Intl (NQ: PZZA )

57.93 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Sep 30, 2005 5.287 5.389 5.287 5.341 727,119 +0.04(+0.78%)
Sep 29, 2005 5.300 5.319 5.246 5.299 456,745 +0.03(+0.51%)
Sep 28, 2005 5.276 5.323 5.260 5.273 736,691 -0.02(-0.44%)
Sep 27, 2005 5.276 5.323 5.248 5.296 504,402 +0.01(+0.12%)
Sep 26, 2005 5.180 5.292 5.169 5.290 779,824 +0.13(+2.58%)
Sep 23, 2005 5.157 5.180 5.048 5.157 535,313 +0.10(+1.94%)
Sep 22, 2005 5.059 5.084 4.902 5.059 1,566,124 +0.03(+0.68%)
Sep 21, 2005 5.141 5.168 5.024 5.024 997,751 -0.13(-2.50%)
Sep 20, 2005 5.143 5.176 5.115 5.153 977,819 -0.01(-0.29%)
Sep 19, 2005 5.174 5.199 5.142 5.168 749,800 -0.02(-0.37%)
Sep 16, 2005 5.175 5.214 5.175 5.188 1,499,835 +0.01(+0.25%)
Sep 15, 2005 5.148 5.195 5.148 5.175 483,579 +0.02(+0.48%)
Sep 14, 2005 5.205 5.219 5.125 5.150 1,156,585 -0.06(-1.08%)
Sep 13, 2005 5.174 5.213 5.142 5.207 846,479 +0.02(+0.31%)
Sep 12, 2005 5.222 5.261 5.182 5.191 1,227,041 -0.04(-0.83%)
Sep 09, 2005 5.232 5.281 5.191 5.234 645,037 +0.00(+0.04%)
Sep 08, 2005 5.232 5.264 5.184 5.232 1,055,101 -0.02(-0.34%)
Sep 07, 2005 5.209 5.266 5.160 5.250 608,518 +0.06(+1.15%)
Sep 06, 2005 5.031 5.192 5.031 5.191 818,135 +0.15(+2.89%)
Sep 02, 2005 5.015 5.070 4.983 5.045 1,069,989 +0.04(+0.72%)
Sep 01, 2005 5.096 5.096 4.978 5.008 832,680 -0.09(-1.71%)
Aug 31, 2005 4.886 5.097 4.834 5.096 1,579,839 +0.19(+3.87%)
Aug 30, 2005 4.955 5.035 4.877 4.906 952,698 -0.06(-1.29%)
Aug 29, 2005 4.942 4.972 4.903 4.970 1,168,709 +0.03(+0.58%)
Aug 26, 2005 4.889 4.941 4.889 4.941 923,931 +0.05(+1.05%)
Aug 25, 2005 4.869 4.907 4.843 4.890 830,161 +0.02(+0.35%)
Aug 24, 2005 4.902 4.922 4.845 4.873 788,303 -0.05(-0.93%)
Aug 23, 2005 4.843 4.921 4.843 4.919 1,503,415 +0.06(+1.32%)
Aug 22, 2005 4.799 4.873 4.799 4.855 817,347 +0.05(+1.13%)
Aug 19, 2005 4.767 4.816 4.748 4.801 458,022 +0.03(+0.54%)
Aug 18, 2005 4.802 4.802 4.742 4.775 409,295 -0.01(-0.11%)
Aug 17, 2005 4.719 4.800 4.719 4.780 887,741 +0.06(+1.20%)
Aug 16, 2005 4.739 4.777 4.724 4.724 558,750 -0.04(-0.81%)
Aug 15, 2005 4.675 4.770 4.675 4.762 665,311 +0.09(+1.82%)
Aug 12, 2005 4.771 4.772 4.667 4.677 254,218 -0.05(-1.01%)
Aug 11, 2005 4.678 4.735 4.678 4.725 573,732 +0.04(+0.77%)
Aug 10, 2005 4.686 4.690 4.645 4.689 544,322 +0.02(+0.46%)
Aug 09, 2005 4.692 4.692 4.659 4.667 333,331 -0.02(-0.45%)
Aug 08, 2005 4.653 4.694 4.653 4.689 277,073 +0.02(+0.53%)
Aug 05, 2005 4.682 4.682 4.607 4.664 307,262 -0.02(-0.43%)
Aug 04, 2005 4.751 4.769 4.648 4.685 674,212 -0.05(-1.10%)
Aug 03, 2005 4.852 4.919 4.666 4.737 1,873,898 -0.04(-0.85%)
Aug 02, 2005 4.673 4.795 4.636 4.777 836,354 +0.09(+1.89%)
Aug 01, 2005 4.598 4.694 4.572 4.689 804,223 +0.10(+2.09%)
Jul 29, 2005 4.560 4.595 4.560 4.593 245,458 +0.03(+0.72%)
Jul 28, 2005 4.556 4.567 4.516 4.560 279,476 +0.03(+0.68%)
Jul 27, 2005 4.530 4.534 4.462 4.529 502,751 +0.01(+0.12%)
Jul 26, 2005 4.497 4.533 4.485 4.524 1,010,851 +0.03(+0.64%)
Jul 25, 2005 4.574 4.597 4.492 4.495 267,900 -0.08(-1.77%)
Jul 22, 2005 4.503 4.596 4.486 4.576 253,970 +0.09(+2.12%)
Jul 21, 2005 4.584 4.592 4.480 4.481 267,877 -0.10(-2.21%)
Jul 20, 2005 4.549 4.584 4.540 4.582 306,802 +0.02(+0.47%)
Jul 19, 2005 4.508 4.572 4.508 4.561 339,074 +0.07(+1.47%)
Jul 18, 2005 4.525 4.539 4.484 4.495 457,454 -0.06(-1.24%)
Jul 15, 2005 4.448 4.551 4.448 4.551 593,269 +0.09(+2.03%)
Jul 14, 2005 4.512 4.547 4.420 4.461 656,907 -0.03(-0.64%)
Jul 13, 2005 4.464 4.508 4.447 4.490 761,310 +0.03(+0.62%)
Jul 12, 2005 4.444 4.477 4.429 4.462 214,754 +0.02(+0.41%)
Jul 11, 2005 4.433 4.475 4.390 4.444 406,747 +0.01(+0.34%)
Jul 08, 2005 4.295 4.429 4.287 4.429 510,408 +0.14(+3.33%)
Jul 07, 2005 4.233 4.320 4.209 4.286 446,625 +0.02(+0.42%)
Jul 06, 2005 4.319 4.356 4.209 4.268 744,339 -0.02(-0.37%)
Jul 05, 2005 4.245 4.287 4.179 4.284 559,290 +0.03(+0.68%)
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.