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 (%)
Feb 27, 2009 9.092 9.633 9.079 9.358 1,055,381 +0.25(+2.74%)
Feb 26, 2009 9.084 9.329 8.994 9.109 1,374,237 +0.09(+0.98%)
Feb 25, 2009 9.451 9.650 8.991 9.020 3,415,334 +0.62(+7.39%)
Feb 24, 2009 8.737 8.856 8.070 8.399 1,469,504 -0.18(-2.12%)
Feb 23, 2009 9.058 9.058 8.446 8.581 850,720 -0.37(-4.15%)
Feb 20, 2009 8.382 9.096 8.382 8.953 920,775 +0.51(+6.06%)
Feb 19, 2009 8.632 8.733 8.437 8.441 467,049 -0.08(-0.94%)
Feb 18, 2009 8.712 8.712 8.454 8.522 422,173 -0.09(-1.08%)
Feb 17, 2009 8.577 8.767 8.416 8.615 642,052 -0.20(-2.25%)
Feb 13, 2009 8.923 9.024 8.682 8.813 592,767 -0.08(-0.86%)
Feb 12, 2009 8.644 8.915 8.391 8.889 1,167,006 +0.37(+4.31%)
Feb 11, 2009 8.319 8.598 8.260 8.522 668,872 +0.22(+2.70%)
Feb 10, 2009 8.619 8.784 8.285 8.298 738,350 -0.35(-4.05%)
Feb 09, 2009 8.433 8.741 8.272 8.648 607,654 +0.19(+2.20%)
Feb 06, 2009 8.391 8.560 8.374 8.463 921,831 +0.06(+0.70%)
Feb 05, 2009 8.087 8.433 8.087 8.403 515,826 +0.11(+1.38%)
Feb 04, 2009 8.310 8.416 8.188 8.289 695,577 -0.05(-0.66%)
Feb 03, 2009 8.281 8.467 8.218 8.344 983,408 +0.04(+0.46%)
Feb 02, 2009 7.985 8.412 7.972 8.306 877,404 +0.27(+3.42%)
Jan 30, 2009 8.002 8.091 7.981 8.032 1,265,629 +0.04(+0.48%)
Jan 29, 2009 7.858 8.069 7.740 7.994 1,230,782 +0.08(+1.07%)
Jan 28, 2009 7.525 8.040 7.453 7.909 876,986 +0.58(+7.90%)
Jan 27, 2009 7.204 7.465 7.149 7.330 278,185 +0.14(+1.88%)
Jan 26, 2009 7.051 7.309 7.005 7.195 294,531 +0.19(+2.71%)
Jan 23, 2009 6.815 7.140 6.815 7.005 291,106 +0.02(+0.30%)
Jan 22, 2009 6.798 7.182 6.781 6.984 360,077 +0.05(+0.67%)
Jan 21, 2009 6.781 6.958 6.587 6.937 582,700 +0.23(+3.40%)
Jan 20, 2009 7.022 7.098 6.675 6.709 453,650 -0.44(-6.09%)
Jan 16, 2009 7.089 7.166 6.882 7.144 520,839 +0.20(+2.92%)
Jan 15, 2009 6.604 6.963 6.468 6.942 604,149 +0.35(+5.39%)
Jan 14, 2009 6.857 7.005 6.552 6.587 314,228 -0.39(-5.63%)
Jan 13, 2009 7.127 7.288 6.878 6.980 424,530 -0.17(-2.36%)
Jan 12, 2009 7.436 7.436 7.140 7.149 253,688 -0.13(-1.80%)
Jan 09, 2009 7.525 7.807 7.246 7.280 340,906 -0.27(-3.53%)
Jan 08, 2009 7.609 7.732 7.373 7.546 419,252 -0.11(-1.49%)
Jan 07, 2009 7.630 7.732 7.381 7.660 759,689 -0.08(-0.98%)
Jan 06, 2009 7.799 8.137 7.634 7.736 744,870 -0.00(-0.05%)
Jan 05, 2009 8.180 8.239 7.702 7.740 627,068 -0.41(-4.98%)
Jan 02, 2009 7.812 8.196 7.778 8.146 590,580 +0.36(+4.61%)
Dec 31, 2008 7.575 7.850 7.474 7.787 463,354 +0.26(+3.48%)
Dec 30, 2008 7.368 7.529 7.220 7.525 301,016 +0.19(+2.65%)
Dec 29, 2008 7.385 7.596 7.208 7.330 438,859 -0.11(-1.48%)
Dec 26, 2008 7.449 7.605 7.351 7.440 194,182 +0.06(+0.80%)
Dec 24, 2008 7.208 7.482 7.208 7.381 179,353 +0.14(+1.93%)
Dec 23, 2008 7.402 7.478 7.225 7.242 427,434 -0.10(-1.38%)
Dec 22, 2008 7.673 7.713 7.111 7.343 777,633 -0.33(-4.24%)
Dec 19, 2008 7.389 7.816 7.242 7.668 1,397,191 +0.46(+6.33%)
Dec 18, 2008 7.073 7.322 7.009 7.212 711,966 +0.09(+1.25%)
Dec 17, 2008 6.861 7.182 6.667 7.123 556,863 +0.18(+2.55%)
Dec 16, 2008 7.043 7.178 6.688 6.946 903,634 +0.08(+1.11%)
Dec 15, 2008 7.009 7.064 6.701 6.870 632,014 -0.13(-1.87%)
Dec 12, 2008 6.722 7.030 6.633 7.001 675,499 +0.15(+2.16%)
Dec 11, 2008 7.305 7.487 6.764 6.853 757,119 -0.55(-7.42%)
Dec 10, 2008 7.094 7.626 6.948 7.402 878,223 +0.42(+5.99%)
Dec 09, 2008 7.043 7.339 6.633 6.984 643,366 -0.06(-0.90%)
Dec 08, 2008 7.127 7.592 6.815 7.047 1,531,929 +0.11(+1.65%)
Dec 05, 2008 7.001 7.001 6.633 6.933 1,191,418 -0.10(-1.44%)
Dec 04, 2008 7.520 7.596 6.895 7.035 1,305,464 -0.61(-8.01%)
Dec 03, 2008 7.360 7.732 6.929 7.647 706,891 +0.47(+6.53%)
Dec 02, 2008 6.756 7.229 6.570 7.178 1,245,430 +0.52(+7.80%)
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.