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

Papa John's Intl (NQ: PZZA )

51.36 -0.79 (-1.51%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 17, 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 (%)
Jul 29, 2005 4.520 4.554 4.520 4.552 247,644 +0.03(+0.72%)
Jul 28, 2005 4.515 4.527 4.476 4.520 281,964 +0.03(+0.68%)
Jul 27, 2005 4.490 4.494 4.422 4.489 507,228 +0.01(+0.12%)
Jul 26, 2005 4.457 4.493 4.446 4.484 1,019,852 +0.03(+0.64%)
Jul 25, 2005 4.533 4.557 4.452 4.455 270,286 -0.08(-1.77%)
Jul 22, 2005 4.464 4.556 4.447 4.535 256,231 +0.09(+2.12%)
Jul 21, 2005 4.544 4.551 4.440 4.441 270,262 -0.10(-2.21%)
Jul 20, 2005 4.509 4.544 4.500 4.542 309,534 +0.02(+0.47%)
Jul 19, 2005 4.468 4.531 4.468 4.521 342,093 +0.07(+1.47%)
Jul 18, 2005 4.485 4.498 4.445 4.455 461,527 -0.06(-1.24%)
Jul 15, 2005 4.409 4.511 4.409 4.511 598,552 +0.09(+2.03%)
Jul 14, 2005 4.472 4.507 4.381 4.421 662,757 -0.03(-0.64%)
Jul 13, 2005 4.425 4.468 4.408 4.450 768,089 +0.03(+0.62%)
Jul 12, 2005 4.404 4.437 4.390 4.422 216,666 +0.02(+0.41%)
Jul 11, 2005 4.394 4.435 4.352 4.404 410,369 +0.01(+0.34%)
Jul 08, 2005 4.257 4.390 4.249 4.390 514,953 +0.14(+3.33%)
Jul 07, 2005 4.195 4.282 4.172 4.248 450,602 +0.02(+0.42%)
Jul 06, 2005 4.281 4.318 4.172 4.230 750,967 -0.02(-0.37%)
Jul 05, 2005 4.208 4.249 4.143 4.246 564,270 +0.03(+0.68%)
Jul 01, 2005 4.210 4.229 4.204 4.218 640,958 -0.00(-0.10%)
Jun 30, 2005 4.187 4.225 4.160 4.222 536,161 +0.04(+1.01%)
Jun 29, 2005 4.222 4.224 4.146 4.180 328,739 -0.04(-0.93%)
Jun 28, 2005 4.174 4.231 4.165 4.219 358,889 +0.05(+1.32%)
Jun 27, 2005 4.163 4.194 4.148 4.164 284,369 -0.03(-0.76%)
Jun 24, 2005 4.180 4.205 4.147 4.195 905,464 -0.00(-0.08%)
Jun 23, 2005 4.216 4.230 4.182 4.199 237,542 -0.03(-0.65%)
Jun 22, 2005 4.196 4.226 4.177 4.226 401,697 +0.01(+0.33%)
Jun 21, 2005 4.216 4.227 4.212 4.212 494,782 +0.01(+0.13%)
Jun 20, 2005 4.189 4.218 4.188 4.207 173,101 +0.02(+0.48%)
Jun 17, 2005 4.244 4.257 4.187 4.187 599,442 -0.07(-1.64%)
Jun 16, 2005 4.299 4.332 4.255 4.257 774,934 -0.04(-1.03%)
Jun 15, 2005 4.237 4.312 4.229 4.301 793,817 +0.03(+0.62%)
Jun 14, 2005 4.214 4.278 4.213 4.275 511,052 +0.05(+1.15%)
Jun 13, 2005 4.223 4.230 4.187 4.226 444,481 +0.00(+0.03%)
Jun 10, 2005 4.212 4.234 4.202 4.225 691,666 +0.04(+0.91%)
Jun 09, 2005 4.183 4.224 4.174 4.187 476,619 -0.01(-0.13%)
Jun 08, 2005 4.157 4.221 4.156 4.192 205,253 +0.02(+0.53%)
Jun 07, 2005 4.188 4.230 4.138 4.170 567,281 -0.03(-0.70%)
Jun 06, 2005 4.199 4.225 4.174 4.200 586,173 -0.02(-0.58%)
Jun 03, 2005 4.162 4.232 4.146 4.224 2,623,498 +0.07(+1.63%)
Jun 02, 2005 4.060 4.156 4.057 4.156 745,774 +0.09(+2.21%)
Jun 01, 2005 4.119 4.119 4.062 4.066 622,245 -0.05(-1.28%)
May 31, 2005 4.092 4.120 4.085 4.119 1,075,612 +0.02(+0.54%)
May 27, 2005 4.094 4.119 4.078 4.097 317,364 -0.00(-0.10%)
May 26, 2005 4.119 4.119 4.080 4.101 492,131 +0.00(+0.05%)
May 25, 2005 4.076 4.107 4.076 4.099 362,472 -0.00(-0.03%)
May 24, 2005 4.080 4.134 4.079 4.100 697,290 +0.00(+0.03%)
May 23, 2005 4.081 4.112 4.081 4.099 430,753 -0.00(-0.03%)
May 20, 2005 4.103 4.110 4.056 4.100 226,323 -0.00(-0.10%)
May 19, 2005 4.039 4.105 4.024 4.105 696,164 +0.07(+1.65%)
May 18, 2005 4.021 4.066 4.007 4.038 833,624 +0.03(+0.63%)
May 17, 2005 3.993 4.017 3.950 4.013 988,183 +0.04(+1.04%)
May 16, 2005 3.938 4.003 3.931 3.971 333,748 +0.04(+1.05%)
May 13, 2005 3.919 3.966 3.906 3.930 505,055 +0.01(+0.13%)
May 12, 2005 3.969 3.982 3.910 3.925 359,878 -0.03(-0.67%)
May 11, 2005 3.968 3.993 3.912 3.951 650,619 -0.01(-0.35%)
May 10, 2005 3.920 3.993 3.920 3.965 447,643 +0.04(+0.97%)
May 09, 2005 3.977 3.977 3.890 3.927 809,931 -0.05(-1.17%)
May 06, 2005 3.928 3.977 3.908 3.974 545,122 +0.07(+1.68%)
May 05, 2005 3.910 3.914 3.877 3.908 584,625 +0.03(+0.71%)
May 04, 2005 3.924 3.948 3.844 3.881 953,612 -0.02(-0.62%)
May 03, 2005 3.847 3.951 3.813 3.905 4,669,953 +0.23(+6.39%)
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.