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 (%)
Dec 31, 2004 3.698 3.715 3.670 3.670 307,798 -0.03(-0.84%)
Dec 30, 2004 3.714 3.730 3.698 3.701 297,945 -0.01(-0.29%)
Dec 29, 2004 3.676 3.741 3.676 3.712 767,151 +0.01(+0.23%)
Dec 28, 2004 3.600 3.704 3.600 3.703 697,239 +0.09(+2.36%)
Dec 27, 2004 3.647 3.647 3.566 3.618 427,915 -0.00(-0.03%)
Dec 23, 2004 3.595 3.630 3.584 3.619 243,986 -0.01(-0.29%)
Dec 22, 2004 3.587 3.649 3.579 3.630 404,455 +0.03(+0.80%)
Dec 21, 2004 3.591 3.609 3.582 3.601 328,444 +0.02(+0.66%)
Dec 20, 2004 3.585 3.611 3.553 3.577 612,313 +0.01(+0.42%)
Dec 17, 2004 3.570 3.579 3.503 3.562 1,210,550 -0.00(-0.03%)
Dec 16, 2004 3.512 3.570 3.498 3.563 811,725 +0.01(+0.15%)
Dec 15, 2004 3.605 3.607 3.541 3.558 732,430 -0.05(-1.33%)
Dec 14, 2004 3.531 3.623 3.531 3.606 1,147,208 +0.07(+2.08%)
Dec 13, 2004 3.520 3.578 3.492 3.533 1,029,437 +0.03(+0.85%)
Dec 10, 2004 3.518 3.552 3.470 3.503 769,497 -0.05(-1.32%)
Dec 09, 2004 3.573 3.574 3.518 3.550 822,986 -0.04(-0.98%)
Dec 08, 2004 3.588 3.621 3.557 3.585 1,357,881 -0.00(-0.12%)
Dec 07, 2004 3.659 3.690 3.588 3.589 623,574 -0.07(-1.95%)
Dec 06, 2004 3.684 3.722 3.644 3.660 591,199 -0.03(-0.87%)
Dec 03, 2004 3.709 3.730 3.687 3.692 662,987 -0.04(-1.00%)
Dec 02, 2004 3.772 3.782 3.719 3.730 885,860 -0.04(-1.19%)
Dec 01, 2004 3.772 3.836 3.762 3.774 1,031,314 -0.02(-0.42%)
Nov 30, 2004 3.730 3.812 3.705 3.790 617,943 +0.03(+0.82%)
Nov 29, 2004 3.785 3.785 3.709 3.760 400,232 +0.01(+0.17%)
Nov 26, 2004 3.721 3.779 3.721 3.753 190,497 +0.03(+0.80%)
Nov 24, 2004 3.725 3.790 3.703 3.723 768,558 +0.00(+0.00%)
Nov 23, 2004 3.634 3.730 3.634 3.723 680,348 +0.06(+1.57%)
Nov 22, 2004 3.627 3.673 3.556 3.666 842,224 +0.04(+1.09%)
Nov 19, 2004 3.666 3.695 3.600 3.626 255,717 -0.06(-1.50%)
Nov 18, 2004 3.778 3.778 3.651 3.682 343,458 -0.06(-1.62%)
Nov 17, 2004 3.698 3.777 3.676 3.742 678,002 +0.05(+1.47%)
Nov 16, 2004 3.724 3.764 3.683 3.688 374,895 -0.07(-1.87%)
Nov 15, 2004 3.776 3.797 3.721 3.758 660,172 -0.02(-0.65%)
Nov 12, 2004 3.756 3.798 3.730 3.783 889,144 +0.03(+0.88%)
Nov 11, 2004 3.667 3.763 3.648 3.750 439,645 +0.06(+1.73%)
Nov 10, 2004 3.634 3.729 3.634 3.686 847,385 +0.02(+0.55%)
Nov 09, 2004 3.634 3.673 3.610 3.666 680,817 +0.01(+0.20%)
Nov 08, 2004 3.676 3.711 3.596 3.658 481,874 -0.03(-0.78%)
Nov 05, 2004 3.723 3.752 3.679 3.687 699,585 -0.03(-0.89%)
Nov 04, 2004 3.662 3.748 3.624 3.720 1,686,794 +0.04(+1.19%)
Nov 03, 2004 3.424 3.707 3.424 3.676 3,678,572 +0.32(+9.59%)
Nov 02, 2004 3.421 3.456 3.355 3.355 1,093,718 -0.07(-1.93%)
Nov 01, 2004 3.440 3.445 3.398 3.421 241,171 -0.02(-0.56%)
Oct 29, 2004 3.376 3.440 3.356 3.440 395,071 +0.03(+0.91%)
Oct 28, 2004 3.410 3.411 3.378 3.409 206,919 -0.01(-0.34%)
Oct 27, 2004 3.389 3.437 3.362 3.421 316,713 +0.05(+1.61%)
Oct 26, 2004 3.352 3.389 3.318 3.366 196,597 +0.03(+0.99%)
Oct 25, 2004 3.358 3.409 3.322 3.333 351,904 -0.06(-1.70%)
Oct 22, 2004 3.397 3.423 3.346 3.391 491,727 -0.02(-0.47%)
Oct 21, 2004 3.380 3.410 3.361 3.407 370,203 +0.03(+0.76%)
Oct 20, 2004 3.410 3.415 3.357 3.381 272,608 -0.04(-1.31%)
Oct 19, 2004 3.367 3.433 3.365 3.426 474,366 +0.04(+1.26%)
Oct 18, 2004 3.331 3.388 3.301 3.383 221,934 +0.04(+1.05%)
Oct 15, 2004 3.287 3.362 3.278 3.348 202,696 +0.06(+1.91%)
Oct 14, 2004 3.303 3.342 3.270 3.285 182,521 -0.02(-0.68%)
Oct 13, 2004 3.306 3.357 3.302 3.308 265,101 +0.00(+0.03%)
Oct 12, 2004 3.299 3.327 3.274 3.307 259,470 -0.01(-0.26%)
Oct 11, 2004 3.309 3.324 3.280 3.315 225,218 +0.03(+0.84%)
Oct 08, 2004 3.312 3.370 3.285 3.287 910,728 -0.04(-1.12%)
Oct 07, 2004 3.379 3.379 3.318 3.325 455,129 -0.05(-1.61%)
Oct 06, 2004 3.197 3.382 3.197 3.379 809,849 +0.17(+5.38%)
Oct 05, 2004 3.120 3.286 3.120 3.206 421,815 +0.09(+2.84%)
Oct 04, 2004 3.189 3.214 3.117 3.118 718,823 -0.08(-2.47%)
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.