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 (%)
Jul 31, 2006 13.20 13.65 13.20 13.58 752,688 +0.16(+1.23%)
Jul 28, 2006 13.00 13.42 12.84 13.41 867,693 +0.51(+3.96%)
Jul 27, 2006 13.50 13.54 12.84 12.90 738,950 -0.52(-3.87%)
Jul 26, 2006 13.51 13.52 13.18 13.42 599,241 -0.24(-1.76%)
Jul 25, 2006 13.29 13.76 13.22 13.66 540,795 +0.42(+3.19%)
Jul 24, 2006 12.98 13.33 12.96 13.24 634,771 +0.26(+1.98%)
Jul 21, 2006 13.20 13.22 12.84 12.98 728,306 -0.28(-2.10%)
Jul 20, 2006 13.83 13.83 13.21 13.26 782,160 -0.55(-3.98%)
Jul 19, 2006 13.58 13.85 13.45 13.81 596,948 +0.23(+1.71%)
Jul 18, 2006 13.55 13.69 13.37 13.58 498,955 +0.12(+0.88%)
Jul 17, 2006 13.33 13.59 13.29 13.46 694,258 +0.10(+0.76%)
Jul 14, 2006 13.60 13.63 13.30 13.36 1,078,722 -0.26(-1.92%)
Jul 13, 2006 14.06 14.06 13.59 13.62 781,514 -0.45(-3.21%)
Jul 12, 2006 14.27 14.35 13.98 14.07 492,787 -0.23(-1.60%)
Jul 11, 2006 14.48 14.48 14.00 14.30 523,512 -0.16(-1.08%)
Jul 10, 2006 14.36 14.73 14.35 14.46 594,133 +0.16(+1.09%)
Jul 07, 2006 14.13 14.41 14.08 14.30 632,323 +0.17(+1.23%)
Jul 06, 2006 13.92 14.14 13.83 14.13 747,357 +0.24(+1.76%)
Jul 05, 2006 14.03 14.04 13.69 13.88 509,701 -0.18(-1.26%)
Jul 03, 2006 14.03 14.24 13.93 14.06 440,774 +0.03(+0.24%)
Jun 30, 2006 14.11 14.11 13.85 14.03 1,365,996 +0.00(+0.00%)
Jun 29, 2006 13.30 14.05 13.23 14.03 560,483 +0.81(+6.14%)
Jun 28, 2006 13.32 13.40 12.95 13.22 522,364 -0.12(-0.92%)
Jun 27, 2006 13.70 13.70 13.31 13.34 387,635 -0.32(-2.32%)
Jun 26, 2006 13.48 13.67 13.44 13.65 560,956 +0.26(+1.92%)
Jun 23, 2006 13.24 13.56 13.22 13.40 460,547 +0.11(+0.79%)
Jun 22, 2006 13.26 13.41 13.14 13.29 810,911 +0.19(+1.45%)
Jun 21, 2006 12.92 13.23 12.92 13.10 437,716 +0.17(+1.31%)
Jun 20, 2006 13.00 13.08 12.89 12.93 423,527 -0.11(-0.84%)
Jun 19, 2006 13.14 13.36 12.94 13.04 973,946 -0.05(-0.36%)
Jun 16, 2006 13.21 13.33 13.04 13.09 910,174 -0.18(-1.34%)
Jun 15, 2006 12.86 13.41 12.83 13.27 782,101 +0.41(+3.19%)
Jun 14, 2006 12.58 12.92 12.49 12.86 691,903 +0.32(+2.53%)
Jun 13, 2006 12.83 12.83 12.54 12.54 719,802 -0.32(-2.50%)
Jun 12, 2006 13.25 13.25 12.86 12.86 479,168 -0.36(-2.75%)
Jun 09, 2006 13.02 13.40 12.99 13.22 663,008 +0.26(+1.99%)
Jun 08, 2006 12.80 13.03 12.73 12.97 686,050 +0.09(+0.72%)
Jun 07, 2006 12.86 13.03 12.78 12.87 567,101 -0.01(-0.07%)
Jun 06, 2006 12.86 12.99 12.77 12.88 673,635 +0.00(+0.03%)
Jun 05, 2006 13.46 13.51 12.85 12.88 750,401 -0.61(-4.54%)
Jun 02, 2006 13.73 13.76 13.44 13.49 251,393 -0.05(-0.34%)
Jun 01, 2006 13.27 13.62 13.26 13.54 698,064 +0.25(+1.84%)
May 31, 2006 13.05 13.29 13.05 13.29 597,868 +0.30(+2.31%)
May 30, 2006 13.58 13.58 12.97 12.99 787,462 -0.61(-4.50%)
May 26, 2006 13.50 13.65 13.49 13.60 254,965 +0.08(+0.59%)
May 25, 2006 13.44 13.55 13.24 13.52 570,398 +0.19(+1.39%)
May 24, 2006 13.34 13.52 13.15 13.34 906,612 -0.05(-0.41%)
May 23, 2006 13.18 13.52 13.08 13.39 625,275 +0.24(+1.80%)
May 22, 2006 13.45 13.46 13.14 13.16 1,111,345 -0.36(-2.69%)
May 19, 2006 13.83 13.85 13.45 13.52 827,730 -0.26(-1.92%)
May 18, 2006 13.69 14.00 13.68 13.78 475,774 +0.07(+0.54%)
May 17, 2006 13.77 13.85 13.52 13.71 409,384 -0.11(-0.83%)
May 16, 2006 13.62 13.90 13.48 13.82 513,486 +0.18(+1.33%)
May 15, 2006 13.65 13.75 13.43 13.64 455,191 -0.10(-0.71%)
May 12, 2006 14.10 14.10 13.62 13.74 932,767 -0.36(-2.58%)
May 11, 2006 14.32 14.45 14.09 14.10 656,132 -0.27(-1.85%)
May 10, 2006 14.45 14.58 14.22 14.37 567,004 -0.08(-0.58%)
May 09, 2006 14.42 14.49 14.39 14.45 324,166 +0.01(+0.06%)
May 08, 2006 14.19 14.56 14.11 14.45 442,592 +0.27(+1.91%)
May 05, 2006 14.15 14.26 14.09 14.17 399,050 +0.01(+0.06%)
May 04, 2006 14.23 14.25 14.14 14.17 382,567 -0.03(-0.21%)
May 03, 2006 14.09 14.31 14.00 14.20 475,866 +0.07(+0.51%)
May 02, 2006 14.14 14.27 13.96 14.12 487,585 -0.03(-0.21%)
May 01, 2006 14.07 14.36 14.07 14.15 799,391 +0.03(+0.24%)
Apr 28, 2006 14.11 14.23 14.01 14.12 625,573 +0.05(+0.39%)
Apr 27, 2006 14.72 14.72 13.99 14.06 1,390,474 -0.65(-4.45%)
Apr 26, 2006 13.94 15.03 13.84 14.72 1,409,783 +0.90(+6.48%)
Apr 25, 2006 13.84 13.92 13.65 13.82 531,552 -0.06(-0.46%)
Apr 24, 2006 14.02 14.04 13.85 13.89 327,317 -0.15(-1.08%)
Apr 21, 2006 13.97 14.32 13.92 14.04 432,810 +0.06(+0.45%)
Apr 20, 2006 13.90 14.04 13.77 13.98 484,034 +0.18(+1.32%)
Apr 19, 2006 13.71 13.86 13.63 13.79 310,497 +0.11(+0.80%)
Apr 18, 2006 13.55 13.72 13.41 13.68 529,562 +0.14(+1.03%)
Apr 17, 2006 13.46 13.63 13.32 13.55 358,664 +0.01(+0.09%)
Apr 13, 2006 13.77 13.80 13.51 13.53 226,103 -0.28(-2.05%)
Apr 12, 2006 13.61 13.85 13.52 13.82 403,230 +0.21(+1.52%)
Apr 11, 2006 13.61 13.69 13.51 13.61 433,690 +0.00(+0.03%)
Apr 10, 2006 13.50 13.69 13.49 13.60 526,965 +0.08(+0.59%)
Apr 07, 2006 13.56 13.74 13.49 13.52 538,101 +0.00(+0.00%)
Apr 06, 2006 13.48 13.60 13.37 13.52 316,841 +0.00(+0.03%)
Apr 05, 2006 13.59 13.60 13.31 13.52 611,099 -0.03(-0.19%)
Apr 04, 2006 13.59 13.68 13.41 13.55 1,353,233 -0.15(-1.11%)
Apr 03, 2006 13.86 14.02 13.68 13.70 342,919 -0.16(-1.19%)
Mar 31, 2006 13.70 13.90 13.68 13.86 503,270 +0.22(+1.61%)
Mar 30, 2006 13.73 13.85 13.60 13.64 437,401 -0.05(-0.40%)
Mar 29, 2006 13.66 13.81 13.63 13.70 482,612 +0.03(+0.22%)
Mar 28, 2006 13.64 13.91 13.61 13.67 349,457 +0.04(+0.31%)
Mar 27, 2006 13.85 13.87 13.59 13.63 535,472 -0.25(-1.80%)
Mar 24, 2006 13.82 13.92 13.65 13.87 338,770 +0.11(+0.83%)
Mar 23, 2006 13.52 13.90 13.51 13.76 1,008,302 +0.26(+1.94%)
Mar 22, 2006 13.46 13.52 13.40 13.50 474,091 +0.08(+0.60%)
Mar 21, 2006 13.45 13.55 13.37 13.42 537,640 -0.02(-0.13%)
Mar 20, 2006 13.20 13.52 13.16 13.44 549,990 +0.21(+1.57%)
Mar 17, 2006 13.26 13.29 13.03 13.23 720,860 +0.00(+0.03%)
Mar 16, 2006 13.11 13.22 12.99 13.22 573,645 +0.10(+0.74%)
Mar 15, 2006 12.83 13.14 12.72 13.13 572,777 +0.24(+1.90%)
Mar 14, 2006 12.77 12.88 12.61 12.88 563,418 +0.08(+0.63%)
Mar 13, 2006 13.06 13.13 12.70 12.80 1,004,560 -0.25(-1.94%)
Mar 10, 2006 12.89 13.10 12.77 13.05 444,609 +0.16(+1.28%)
Mar 09, 2006 13.03 13.14 12.86 12.89 615,194 -0.12(-0.91%)
Mar 08, 2006 12.87 13.05 12.66 13.01 1,205,145 +0.16(+1.25%)
Mar 07, 2006 12.85 12.93 12.78 12.85 680,504 +0.00(+0.03%)
Mar 06, 2006 12.69 12.99 12.69 12.84 696,043 +0.09(+0.73%)
Mar 03, 2006 12.60 12.92 12.56 12.75 1,115,250 +0.15(+1.21%)
Mar 02, 2006 13.30 13.35 12.43 12.60 2,105,940 -0.76(-5.66%)
Mar 01, 2006 14.01 14.25 13.07 13.36 2,372,376 -0.54(-3.92%)
Feb 28, 2006 14.12 14.15 13.75 13.90 1,250,022 -0.22(-1.53%)
Feb 27, 2006 13.63 14.18 13.63 14.12 1,087,221 +0.55(+4.08%)
Feb 24, 2006 13.61 13.71 13.52 13.56 602,129 -0.12(-0.86%)
Feb 23, 2006 13.52 13.71 13.41 13.68 493,686 +0.20(+1.50%)
Feb 22, 2006 13.59 13.72 13.35 13.48 640,323 -0.09(-0.65%)
Feb 21, 2006 13.44 13.60 13.40 13.57 532,113 +0.15(+1.13%)
Feb 17, 2006 13.42 13.63 13.27 13.41 592,339 +0.03(+0.22%)
Feb 16, 2006 13.34 13.43 13.16 13.38 648,295 +0.06(+0.41%)
Feb 15, 2006 13.52 13.53 13.22 13.33 690,952 -0.14(-1.04%)
Feb 14, 2006 13.27 13.55 13.14 13.47 996,969 +0.23(+1.72%)
Feb 13, 2006 13.07 13.51 13.04 13.24 1,451,645 +0.07(+0.51%)
Feb 10, 2006 13.41 13.41 13.05 13.17 1,975,271 -0.29(-2.16%)
Feb 09, 2006 13.70 13.90 13.43 13.46 807,484 -0.16(-1.15%)
Feb 08, 2006 13.68 13.79 13.52 13.62 834,400 -0.07(-0.52%)
Feb 07, 2006 14.12 14.13 13.62 13.69 943,136 -0.41(-2.93%)
Feb 06, 2006 14.25 14.32 14.05 14.11 1,171,346 -0.10(-0.71%)
Feb 03, 2006 14.05 14.23 13.51 14.21 1,717,422 +0.06(+0.42%)
Feb 02, 2006 14.33 14.52 14.10 14.15 1,459,569 -0.44(-3.04%)
Feb 01, 2006 14.55 14.79 14.15 14.59 1,087,879 -0.08(-0.55%)
Jan 31, 2006 14.74 14.84 14.58 14.67 921,855 -0.09(-0.63%)
Jan 30, 2006 14.76 14.91 14.67 14.77 1,129,419 +0.08(+0.58%)
Jan 27, 2006 14.58 14.77 14.57 14.68 1,006,676 +0.11(+0.72%)
Jan 26, 2006 14.67 14.78 14.48 14.58 1,934,458 -0.03(-0.23%)
Jan 25, 2006 14.87 15.10 14.48 14.61 1,837,214 -0.24(-1.62%)
Jan 24, 2006 14.79 14.96 14.66 14.85 1,202,644 +0.14(+0.95%)
Jan 23, 2006 14.45 14.79 14.45 14.71 1,082,215 +0.28(+1.96%)
Jan 20, 2006 14.62 14.62 14.33 14.43 1,206,708 -0.11(-0.73%)
Jan 19, 2006 14.17 14.57 14.09 14.53 1,007,513 +0.44(+3.12%)
Jan 18, 2006 13.76 14.57 13.68 14.09 1,657,267 +0.20(+1.43%)
Jan 17, 2006 13.74 14.01 13.71 13.90 1,996,722 +6.93(+99.48%)
Jan 13, 2006 7.002 7.024 6.953 6.966 671,841 -0.00(-0.06%)
Jan 12, 2006 6.937 7.065 6.901 6.970 868,654 +0.03(+0.47%)
Jan 11, 2006 7.024 7.045 6.902 6.937 1,522,782 -0.09(-1.25%)
Jan 10, 2006 7.051 7.101 6.962 7.025 1,157,540 -0.08(-1.19%)
Jan 09, 2006 7.059 7.156 6.915 7.109 2,554,819 +0.11(+1.51%)
Jan 06, 2006 6.912 7.061 6.799 7.004 2,289,466 +0.12(+1.70%)
Jan 05, 2006 6.720 6.901 6.626 6.887 2,985,994 +0.18(+2.61%)
Jan 04, 2006 6.628 6.720 6.473 6.711 2,160,062 +0.12(+1.84%)
Jan 03, 2006 6.274 6.607 6.274 6.590 2,953,743 +0.33(+5.19%)
Dec 30, 2005 6.303 6.303 6.238 6.265 500,127 -0.06(-0.90%)
Dec 29, 2005 6.350 6.350 6.307 6.322 649,218 +0.00(+0.00%)
Dec 28, 2005 6.332 6.345 6.300 6.322 577,998 +0.01(+0.08%)
Dec 27, 2005 6.332 6.364 6.304 6.316 1,292,330 -0.02(-0.25%)
Dec 23, 2005 6.316 6.336 6.306 6.332 334,538 +0.02(+0.37%)
Dec 22, 2005 6.282 6.311 6.233 6.309 847,598 +0.03(+0.56%)
Dec 21, 2005 6.120 6.279 6.120 6.274 918,894 +0.12(+1.94%)
Dec 20, 2005 6.140 6.196 6.107 6.155 1,271,459 +0.04(+0.62%)
Dec 19, 2005 6.054 6.132 6.054 6.117 1,108,043 +0.02(+0.28%)
Dec 16, 2005 6.156 6.156 6.046 6.100 1,530,678 +0.05(+0.79%)
Dec 15, 2005 6.090 6.095 6.027 6.052 1,040,761 -0.03(-0.42%)
Dec 14, 2005 6.051 6.111 6.007 6.078 1,092,152 -0.00(-0.07%)
Dec 13, 2005 6.124 6.174 6.046 6.082 1,455,505 -0.12(-1.89%)
Dec 12, 2005 6.243 6.280 6.170 6.199 1,127,939 -0.04(-0.63%)
Dec 09, 2005 6.237 6.278 6.181 6.238 1,271,738 -0.00(-0.07%)
Dec 08, 2005 6.124 6.281 6.042 6.242 2,809,342 +0.35(+6.01%)
Dec 07, 2005 5.942 5.942 5.854 5.888 893,014 -0.03(-0.57%)
Dec 06, 2005 5.881 5.975 5.874 5.922 778,660 +0.06(+0.99%)
Dec 05, 2005 5.859 5.890 5.770 5.864 939,723 +0.03(+0.49%)
Dec 02, 2005 5.824 5.862 5.796 5.836 1,038,252 +0.04(+0.71%)
Dec 01, 2005 5.807 5.830 5.771 5.794 708,202 +0.04(+0.73%)
Nov 30, 2005 5.805 5.922 5.752 5.752 1,202,895 -0.04(-0.67%)
Nov 29, 2005 5.754 5.799 5.731 5.791 595,343 +0.06(+1.13%)
Nov 28, 2005 5.703 5.761 5.685 5.727 732,292 +0.01(+0.09%)
Nov 25, 2005 5.772 5.772 5.712 5.722 126,340 -0.03(-0.59%)
Nov 23, 2005 5.678 5.786 5.675 5.755 753,783 +0.07(+1.21%)
Nov 22, 2005 5.632 5.710 5.624 5.687 775,294 +0.05(+0.82%)
Nov 21, 2005 5.580 5.660 5.572 5.640 869,137 +0.06(+1.14%)
Nov 18, 2005 5.525 5.598 5.511 5.577 745,220 +0.07(+1.32%)
Nov 17, 2005 5.509 5.521 5.482 5.504 982,147 +0.02(+0.31%)
Nov 16, 2005 5.463 5.492 5.460 5.487 887,116 +0.02(+0.44%)
Nov 15, 2005 5.453 5.503 5.417 5.463 1,060,648 -0.03(-0.50%)
Nov 14, 2005 5.482 5.509 5.450 5.490 670,383 -0.00(-0.02%)
Nov 11, 2005 5.519 5.554 5.476 5.491 922,908 -0.05(-0.82%)
Nov 10, 2005 5.486 5.557 5.405 5.537 809,330 +0.05(+0.98%)
Nov 09, 2005 5.501 5.545 5.471 5.483 755,857 -0.01(-0.10%)
Nov 08, 2005 5.492 5.530 5.412 5.488 961,404 +0.01(+0.14%)
Nov 07, 2005 5.384 5.506 5.373 5.481 1,214,137 +0.12(+2.15%)
Nov 04, 2005 5.295 5.455 5.285 5.366 1,560,160 +0.07(+1.26%)
Nov 03, 2005 5.372 5.424 5.282 5.299 2,048,841 -0.04(-0.67%)
Nov 02, 2005 5.322 5.431 5.272 5.335 1,335,157 -0.07(-1.35%)
Nov 01, 2005 5.492 5.571 5.393 5.408 918,265 -0.08(-1.41%)
Oct 31, 2005 5.449 5.523 5.442 5.485 753,656 +0.05(+0.91%)
Oct 28, 2005 5.383 5.453 5.374 5.435 806,064 +0.09(+1.62%)
Oct 27, 2005 5.408 5.447 5.330 5.349 628,920 -0.08(-1.44%)
Oct 26, 2005 5.504 5.531 5.387 5.427 666,975 -0.06(-1.15%)
Oct 25, 2005 5.486 5.531 5.453 5.490 680,234 +0.01(+0.17%)
Oct 24, 2005 5.384 5.487 5.367 5.481 988,491 +0.12(+2.27%)
Oct 21, 2005 5.257 5.399 5.248 5.359 817,207 +0.12(+2.20%)
Oct 20, 2005 5.329 5.426 5.186 5.244 1,794,489 -0.07(-1.23%)
Oct 19, 2005 5.292 5.332 5.241 5.310 2,096,690 +0.01(+0.26%)
Oct 18, 2005 5.436 5.436 5.291 5.296 951,501 -0.15(-2.68%)
Oct 17, 2005 5.458 5.458 5.413 5.442 512,302 -0.00(-0.04%)
Oct 14, 2005 5.458 5.510 5.384 5.444 997,163 +0.03(+0.49%)
Oct 13, 2005 5.289 5.437 5.255 5.417 1,192,987 +0.13(+2.48%)
Oct 12, 2005 5.385 5.444 5.251 5.286 1,622,343 -0.11(-2.07%)
Oct 11, 2005 5.464 5.519 5.387 5.398 993,400 -0.05(-0.93%)
Oct 10, 2005 5.418 5.449 5.409 5.449 539,086 +0.05(+0.86%)
Oct 07, 2005 5.399 5.413 5.334 5.403 502,820 +0.02(+0.39%)
Oct 06, 2005 5.334 5.450 5.326 5.381 503,322 +0.06(+1.07%)
Oct 05, 2005 5.389 5.423 5.309 5.324 949,366 -0.06(-1.18%)
Oct 04, 2005 5.336 5.467 5.317 5.388 660,707 +0.07(+1.41%)
Oct 03, 2005 5.319 5.404 5.293 5.313 942,672 +0.02(+0.36%)
Sep 30, 2005 5.240 5.341 5.240 5.294 733,594 +0.04(+0.78%)
Sep 29, 2005 5.254 5.272 5.200 5.253 460,813 +0.03(+0.51%)
Sep 28, 2005 5.229 5.276 5.214 5.226 743,251 -0.02(-0.44%)
Sep 27, 2005 5.229 5.276 5.202 5.249 508,894 +0.01(+0.12%)
Sep 26, 2005 5.134 5.245 5.124 5.243 786,769 +0.13(+2.58%)
Sep 23, 2005 5.111 5.134 5.003 5.111 540,080 +0.10(+1.94%)
Sep 22, 2005 5.014 5.039 4.859 5.014 1,580,071 +0.03(+0.68%)
Sep 21, 2005 5.095 5.123 4.980 4.980 1,006,635 -0.13(-2.50%)
Sep 20, 2005 5.097 5.130 5.070 5.108 986,526 -0.01(-0.29%)
Sep 19, 2005 5.128 5.153 5.096 5.123 756,477 -0.02(-0.37%)
Sep 16, 2005 5.129 5.168 5.129 5.142 1,513,191 +0.01(+0.25%)
Sep 15, 2005 5.103 5.149 5.103 5.129 487,885 +0.02(+0.48%)
Sep 14, 2005 5.159 5.173 5.079 5.105 1,166,884 -0.06(-1.08%)
Sep 13, 2005 5.128 5.167 5.096 5.161 854,017 +0.02(+0.31%)
Sep 12, 2005 5.176 5.215 5.136 5.145 1,237,967 -0.04(-0.83%)
Sep 09, 2005 5.186 5.235 5.145 5.188 650,780 +0.00(+0.04%)
Sep 08, 2005 5.186 5.218 5.139 5.186 1,064,497 -0.02(-0.35%)
Sep 07, 2005 5.163 5.220 5.114 5.204 613,937 +0.06(+1.15%)
Sep 06, 2005 4.986 5.146 4.986 5.145 825,420 +0.14(+2.89%)
Sep 02, 2005 4.971 5.026 4.939 5.000 1,079,517 +0.04(+0.72%)
Sep 01, 2005 5.051 5.051 4.934 4.964 840,095 -0.09(-1.71%)
Aug 31, 2005 4.843 5.052 4.791 5.051 1,593,907 +0.19(+3.87%)
Aug 30, 2005 4.911 4.991 4.834 4.863 961,181 -0.06(-1.29%)
Aug 29, 2005 4.899 4.928 4.860 4.926 1,179,117 +0.03(+0.58%)
Aug 26, 2005 4.846 4.898 4.846 4.898 932,158 +0.05(+1.05%)
Aug 25, 2005 4.826 4.864 4.801 4.847 837,553 +0.02(+0.35%)
Aug 24, 2005 4.859 4.879 4.803 4.830 795,323 -0.05(-0.93%)
Aug 23, 2005 4.801 4.878 4.801 4.876 1,516,803 +0.06(+1.32%)
Aug 22, 2005 4.756 4.830 4.756 4.812 824,625 +0.05(+1.13%)
Aug 19, 2005 4.725 4.773 4.707 4.758 462,100 +0.03(+0.54%)
Aug 18, 2005 4.759 4.759 4.700 4.733 412,939 -0.01(-0.11%)
Aug 17, 2005 4.677 4.757 4.677 4.738 895,646 +0.06(+1.20%)
Aug 16, 2005 4.697 4.735 4.682 4.682 563,726 -0.04(-0.81%)
Aug 15, 2005 4.634 4.728 4.634 4.720 671,235 +0.08(+1.82%)
Aug 12, 2005 4.729 4.730 4.626 4.636 256,482 -0.05(-1.01%)
Aug 11, 2005 4.637 4.693 4.637 4.683 578,841 +0.04(+0.77%)
Aug 10, 2005 4.644 4.648 4.604 4.647 549,169 +0.02(+0.46%)
Aug 09, 2005 4.651 4.651 4.618 4.626 336,299 -0.02(-0.45%)
Aug 08, 2005 4.612 4.653 4.612 4.647 279,541 +0.02(+0.53%)
Aug 05, 2005 4.641 4.641 4.566 4.623 309,998 -0.02(-0.43%)
Aug 04, 2005 4.709 4.727 4.607 4.643 680,215 -0.05(-1.10%)
Aug 03, 2005 4.809 4.876 4.625 4.695 1,890,585 -0.04(-0.85%)
Aug 02, 2005 4.632 4.753 4.595 4.735 843,802 +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.