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

Papa John's Intl (NQ: PZZA )

53.90 +0.68 (+1.28%)
Streaming Delayed Price Updated: 11:04 AM EDT, May 10, 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, 2009 10.24 9.957 9.957 9.957 512,369 -0.32(-3.11%)
Dec 30, 2009 10.27 10.38 10.19 10.28 181,694 -0.05(-0.45%)
Dec 29, 2009 10.32 10.34 10.24 10.32 94,532 +0.00(+0.04%)
Dec 28, 2009 10.42 10.44 10.16 10.32 144,282 -0.10(-0.94%)
Dec 24, 2009 10.49 10.53 10.36 10.42 63,696 -0.10(-0.93%)
Dec 23, 2009 10.50 10.60 10.40 10.52 180,575 +0.09(+0.82%)
Dec 22, 2009 10.35 10.55 10.34 10.43 301,474 +0.07(+0.70%)
Dec 21, 2009 10.44 10.58 10.32 10.36 504,876 -0.00(-0.04%)
Dec 18, 2009 10.21 10.36 9.962 10.36 1,051,158 +0.24(+2.40%)
Dec 17, 2009 10.03 10.32 9.927 10.12 570,722 +0.09(+0.85%)
Dec 16, 2009 10.23 10.43 9.927 10.03 605,370 -0.15(-1.47%)
Dec 15, 2009 9.655 10.23 9.514 10.18 1,554,176 +0.95(+10.35%)
Dec 14, 2009 9.228 9.299 9.211 9.228 406,846 -0.04(-0.41%)
Dec 11, 2009 9.160 9.331 9.147 9.267 219,448 +0.12(+1.26%)
Dec 10, 2009 9.331 9.331 9.139 9.152 440,921 -0.12(-1.29%)
Dec 09, 2009 9.450 9.505 9.237 9.271 663,528 -0.20(-2.12%)
Dec 08, 2009 9.437 9.544 9.228 9.471 519,363 -0.04(-0.45%)
Dec 07, 2009 9.480 9.599 9.429 9.514 235,056 +0.00(+0.04%)
Dec 04, 2009 9.518 9.659 9.344 9.510 546,473 +0.12(+1.23%)
Dec 03, 2009 9.612 9.736 9.373 9.395 452,980 -0.16(-1.65%)
Dec 02, 2009 9.403 9.582 9.331 9.552 406,393 +0.13(+1.36%)
Dec 01, 2009 9.476 9.612 9.416 9.424 616,490 -0.00(-0.05%)
Nov 30, 2009 9.604 9.604 9.237 9.429 342,253 -0.17(-1.73%)
Nov 27, 2009 9.493 9.791 9.493 9.595 157,401 -0.14(-1.40%)
Nov 25, 2009 9.736 9.817 9.625 9.731 270,718 +0.01(+0.09%)
Nov 24, 2009 9.655 9.761 9.480 9.723 456,832 +0.10(+1.06%)
Nov 23, 2009 9.501 9.736 9.471 9.621 398,520 +0.24(+2.59%)
Nov 20, 2009 9.309 9.476 9.309 9.378 549,847 +0.02(+0.23%)
Nov 19, 2009 9.523 9.523 9.292 9.356 634,475 -0.21(-2.18%)
Nov 18, 2009 9.723 9.744 9.535 9.565 665,759 -0.15(-1.54%)
Nov 17, 2009 9.578 9.770 9.578 9.714 355,623 +0.07(+0.71%)
Nov 16, 2009 9.561 9.744 9.552 9.646 840,056 +0.14(+1.53%)
Nov 13, 2009 9.424 9.565 9.335 9.501 1,612,348 +0.12(+1.23%)
Nov 12, 2009 9.361 9.463 9.288 9.386 704,039 +0.04(+0.41%)
Nov 11, 2009 9.663 9.663 9.344 9.348 999,473 -0.22(-2.27%)
Nov 10, 2009 9.770 9.791 9.446 9.565 733,915 -0.22(-2.26%)
Nov 09, 2009 9.957 9.957 9.625 9.787 920,025 -0.06(-0.65%)
Nov 06, 2009 9.902 10.00 9.765 9.851 344,969 -0.06(-0.56%)
Nov 05, 2009 9.821 10.01 9.625 9.906 1,137,751 +0.12(+1.18%)
Nov 04, 2009 9.996 10.17 9.680 9.791 1,176,167 -0.21(-2.13%)
Nov 03, 2009 9.684 10.11 9.684 10.00 398,602 +0.28(+2.89%)
Nov 02, 2009 9.676 9.812 9.454 9.723 363,128 +0.13(+1.38%)
Oct 30, 2009 9.817 9.898 9.586 9.591 433,914 -0.32(-3.18%)
Oct 29, 2009 9.940 9.953 9.727 9.906 331,372 +0.09(+0.96%)
Oct 28, 2009 10.03 10.18 9.778 9.812 317,854 -0.26(-2.62%)
Oct 27, 2009 10.16 10.35 9.996 10.08 398,832 -0.17(-1.66%)
Oct 26, 2009 10.01 10.31 9.970 10.25 553,570 +0.21(+2.12%)
Oct 23, 2009 10.03 10.14 9.945 10.03 286,237 -0.10(-1.01%)
Oct 22, 2009 9.736 10.21 9.663 10.14 368,256 +0.44(+4.57%)
Oct 21, 2009 9.919 10.12 9.650 9.693 303,489 -0.22(-2.24%)
Oct 20, 2009 9.876 10.17 9.868 9.915 212,663 -0.26(-2.56%)
Oct 19, 2009 10.23 10.27 10.08 10.17 141,248 +0.00(+0.00%)
Oct 16, 2009 10.19 10.31 10.04 10.17 179,582 -0.06(-0.54%)
Oct 15, 2009 10.14 10.26 10.12 10.23 354,928 +0.00(+0.04%)
Oct 14, 2009 10.40 10.44 10.20 10.23 345,005 -0.07(-0.70%)
Oct 13, 2009 10.55 10.55 10.26 10.30 393,501 -0.23(-2.19%)
Oct 12, 2009 10.45 10.57 10.35 10.53 387,672 +0.14(+1.35%)
Oct 09, 2009 10.30 10.44 10.17 10.39 347,691 +0.11(+1.08%)
Oct 08, 2009 10.22 10.32 10.09 10.28 445,562 +0.15(+1.47%)
Oct 07, 2009 10.02 10.14 9.974 10.13 253,540 +0.02(+0.21%)
Oct 06, 2009 10.02 10.11 9.898 10.11 204,136 +0.17(+1.67%)
Oct 05, 2009 9.966 10.07 9.870 9.940 318,424 +0.03(+0.34%)
Oct 02, 2009 10.08 10.19 9.885 9.906 320,388 -0.23(-2.27%)
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.