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 (%)
Oct 31, 2005 5.449 5.523 5.442 5.485 753,651 +0.05(+0.91%)
Oct 28, 2005 5.383 5.453 5.374 5.435 806,059 +0.09(+1.62%)
Oct 27, 2005 5.408 5.447 5.330 5.349 628,916 -0.08(-1.44%)
Oct 26, 2005 5.504 5.532 5.387 5.427 666,971 -0.06(-1.15%)
Oct 25, 2005 5.486 5.532 5.453 5.490 680,230 +0.01(+0.17%)
Oct 24, 2005 5.384 5.487 5.367 5.481 988,485 +0.12(+2.27%)
Oct 21, 2005 5.257 5.399 5.248 5.359 817,203 +0.12(+2.20%)
Oct 20, 2005 5.329 5.426 5.186 5.244 1,794,479 -0.07(-1.23%)
Oct 19, 2005 5.292 5.332 5.241 5.310 2,096,679 +0.01(+0.26%)
Oct 18, 2005 5.436 5.436 5.291 5.296 951,495 -0.15(-2.68%)
Oct 17, 2005 5.458 5.458 5.413 5.442 512,299 -0.00(-0.04%)
Oct 14, 2005 5.458 5.510 5.384 5.444 997,157 +0.03(+0.49%)
Oct 13, 2005 5.289 5.438 5.255 5.417 1,192,980 +0.13(+2.48%)
Oct 12, 2005 5.385 5.444 5.251 5.286 1,622,334 -0.11(-2.07%)
Oct 11, 2005 5.464 5.519 5.387 5.398 993,394 -0.05(-0.93%)
Oct 10, 2005 5.418 5.449 5.409 5.449 539,083 +0.05(+0.86%)
Oct 07, 2005 5.399 5.413 5.334 5.403 502,818 +0.02(+0.39%)
Oct 06, 2005 5.334 5.450 5.326 5.382 503,319 +0.06(+1.07%)
Oct 05, 2005 5.389 5.423 5.309 5.324 949,360 -0.06(-1.18%)
Oct 04, 2005 5.336 5.467 5.317 5.388 660,704 +0.07(+1.41%)
Oct 03, 2005 5.319 5.404 5.293 5.313 942,667 +0.02(+0.36%)
Sep 30, 2005 5.240 5.341 5.240 5.294 733,590 +0.04(+0.78%)
Sep 29, 2005 5.254 5.272 5.200 5.253 460,810 +0.03(+0.51%)
Sep 28, 2005 5.229 5.276 5.214 5.226 743,247 -0.02(-0.44%)
Sep 27, 2005 5.229 5.276 5.202 5.250 508,891 +0.01(+0.12%)
Sep 26, 2005 5.134 5.245 5.124 5.243 786,764 +0.13(+2.58%)
Sep 23, 2005 5.111 5.134 5.003 5.111 540,077 +0.10(+1.94%)
Sep 22, 2005 5.014 5.039 4.859 5.014 1,580,062 +0.03(+0.68%)
Sep 21, 2005 5.095 5.123 4.980 4.980 1,006,630 -0.13(-2.50%)
Sep 20, 2005 5.097 5.130 5.070 5.108 986,521 -0.01(-0.29%)
Sep 19, 2005 5.128 5.153 5.096 5.123 756,473 -0.02(-0.37%)
Sep 16, 2005 5.129 5.168 5.129 5.142 1,513,183 +0.01(+0.25%)
Sep 15, 2005 5.103 5.149 5.103 5.129 487,882 +0.02(+0.48%)
Sep 14, 2005 5.159 5.173 5.079 5.105 1,166,878 -0.06(-1.08%)
Sep 13, 2005 5.128 5.167 5.096 5.161 854,012 +0.02(+0.31%)
Sep 12, 2005 5.176 5.215 5.136 5.145 1,237,960 -0.04(-0.83%)
Sep 09, 2005 5.186 5.235 5.145 5.188 650,777 +0.00(+0.04%)
Sep 08, 2005 5.186 5.218 5.139 5.186 1,064,491 -0.02(-0.35%)
Sep 07, 2005 5.163 5.220 5.114 5.204 613,934 +0.06(+1.15%)
Sep 06, 2005 4.986 5.146 4.986 5.145 825,416 +0.14(+2.89%)
Sep 02, 2005 4.971 5.026 4.939 5.000 1,079,511 +0.04(+0.72%)
Sep 01, 2005 5.051 5.051 4.934 4.964 840,090 -0.09(-1.71%)
Aug 31, 2005 4.843 5.052 4.791 5.051 1,593,899 +0.19(+3.87%)
Aug 30, 2005 4.912 4.991 4.834 4.863 961,176 -0.06(-1.29%)
Aug 29, 2005 4.899 4.928 4.860 4.926 1,179,110 +0.03(+0.58%)
Aug 26, 2005 4.846 4.898 4.846 4.898 932,153 +0.05(+1.05%)
Aug 25, 2005 4.826 4.864 4.801 4.847 837,548 +0.02(+0.35%)
Aug 24, 2005 4.859 4.879 4.803 4.830 795,318 -0.05(-0.93%)
Aug 23, 2005 4.801 4.878 4.801 4.876 1,516,795 +0.06(+1.32%)
Aug 22, 2005 4.756 4.830 4.756 4.812 824,620 +0.05(+1.13%)
Aug 19, 2005 4.725 4.773 4.707 4.758 462,098 +0.03(+0.54%)
Aug 18, 2005 4.759 4.759 4.700 4.733 412,937 -0.01(-0.11%)
Aug 17, 2005 4.677 4.757 4.677 4.738 895,641 +0.06(+1.20%)
Aug 16, 2005 4.697 4.735 4.682 4.682 563,722 -0.04(-0.81%)
Aug 15, 2005 4.634 4.728 4.634 4.720 671,232 +0.08(+1.82%)
Aug 12, 2005 4.729 4.730 4.626 4.636 256,481 -0.05(-1.01%)
Aug 11, 2005 4.637 4.693 4.637 4.683 578,837 +0.04(+0.77%)
Aug 10, 2005 4.644 4.649 4.604 4.647 549,166 +0.02(+0.46%)
Aug 09, 2005 4.651 4.651 4.618 4.626 336,297 -0.02(-0.45%)
Aug 08, 2005 4.612 4.653 4.612 4.647 279,539 +0.02(+0.53%)
Aug 05, 2005 4.641 4.641 4.566 4.623 309,996 -0.02(-0.43%)
Aug 04, 2005 4.709 4.727 4.607 4.643 680,212 -0.05(-1.10%)
Aug 03, 2005 4.809 4.876 4.625 4.695 1,890,574 -0.04(-0.85%)
Aug 02, 2005 4.632 4.753 4.595 4.735 843,797 +0.09(+1.89%)
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.