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

Papa John's Intl (NQ: PZZA )

58.98 -0.76 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 28, 2002 3.750 3.750 3.558 3.558 1,776,403 -0.08(-2.31%)
Jun 27, 2002 3.480 3.711 3.463 3.642 1,502,388 +0.13(+3.76%)
Jun 26, 2002 3.528 3.535 3.431 3.510 1,417,462 -0.03(-0.84%)
Jun 25, 2002 3.618 3.671 3.529 3.540 864,741 -0.04(-1.25%)
Jun 21, 2002 3.581 3.640 3.570 3.585 1,302,038 -0.01(-0.30%)
Jun 20, 2002 3.558 3.644 3.527 3.595 835,181 +0.02(+0.48%)
Jun 19, 2002 3.699 3.750 3.573 3.578 1,021,455 -0.12(-3.23%)
Jun 18, 2002 3.611 3.700 3.573 3.698 776,531 +0.10(+2.78%)
Jun 17, 2002 3.552 3.618 3.544 3.598 540,052 +0.06(+1.78%)
Jun 14, 2002 3.511 3.568 3.453 3.535 742,748 -0.08(-2.15%)
Jun 12, 2002 3.553 3.617 3.511 3.613 548,498 +0.08(+2.29%)
Jun 11, 2002 3.644 3.644 3.503 3.532 597,764 -0.09(-2.53%)
Jun 10, 2002 3.536 3.658 3.517 3.623 1,604,205 +0.08(+2.19%)
Jun 07, 2002 3.479 3.554 3.394 3.545 1,081,982 +0.11(+3.32%)
Jun 06, 2002 3.479 3.490 3.431 3.431 2,041,033 -0.07(-1.98%)
Jun 05, 2002 3.517 3.517 3.410 3.501 2,440,325 -0.11(-3.15%)
May 31, 2002 3.549 3.638 3.535 3.615 897,585 +0.08(+2.32%)
May 28, 2002 3.589 3.590 3.521 3.533 529,261 -0.02(-0.51%)
May 27, 2002 3.570 3.614 3.530 3.551 488,909 +0.00(+0.00%)
May 24, 2002 3.570 3.614 3.530 3.551 485,156 -0.05(-1.27%)
May 23, 2002 3.490 3.606 3.490 3.597 784,976 +0.11(+3.02%)
May 22, 2002 3.497 3.529 3.490 3.491 569,612 -0.03(-0.73%)
May 21, 2002 3.526 3.547 3.496 3.517 632,955 -0.01(-0.24%)
May 20, 2002 3.522 3.581 3.490 3.525 603,864 -0.01(-0.15%)
May 17, 2002 3.501 3.539 3.486 3.530 1,780,156 +0.04(+1.01%)
May 16, 2002 3.568 3.570 3.480 3.495 703,335 -0.08(-2.21%)
May 15, 2002 3.530 3.599 3.526 3.574 1,230,719 +0.01(+0.42%)
May 14, 2002 3.415 3.591 3.415 3.559 1,865,551 +0.13(+3.83%)
May 13, 2002 3.435 3.442 3.384 3.428 409,614 -0.02(-0.68%)
May 10, 2002 3.459 3.485 3.351 3.452 809,375 -0.00(-0.12%)
May 09, 2002 3.506 3.527 3.454 3.456 1,023,801 -0.03(-0.73%)
May 08, 2002 3.443 3.518 3.405 3.481 2,052,763 +0.02(+0.55%)
May 07, 2002 3.395 3.519 3.384 3.462 1,609,835 +0.03(+0.90%)
May 06, 2002 3.406 3.516 3.389 3.431 1,589,660 +0.01(+0.37%)
May 03, 2002 3.321 3.453 3.319 3.419 3,300,844 +0.11(+3.35%)
May 02, 2002 3.218 3.347 3.217 3.308 1,311,891 +0.05(+1.64%)
May 01, 2002 3.321 3.377 3.203 3.254 1,299,223 -0.06(-1.80%)
Apr 30, 2002 3.235 3.316 3.218 3.314 923,860 +0.11(+3.32%)
Apr 29, 2002 3.227 3.249 3.199 3.208 396,945 +0.01(+0.27%)
Apr 26, 2002 3.250 3.267 3.197 3.199 487,502 -0.07(-2.06%)
Apr 25, 2002 3.261 3.303 3.246 3.266 935,121 +0.00(+0.07%)
Apr 24, 2002 3.250 3.314 3.241 3.264 1,560,100 +0.01(+0.20%)
Apr 23, 2002 3.199 3.273 3.188 3.258 1,317,991 +0.07(+2.07%)
Apr 22, 2002 3.186 3.225 3.186 3.192 2,672,581 -0.00(-0.10%)
Apr 19, 2002 3.201 3.227 3.183 3.195 975,942 +0.00(+0.00%)
Apr 18, 2002 3.179 3.207 3.179 3.195 889,139 +0.02(+0.54%)
Apr 17, 2002 3.194 3.224 3.176 3.178 676,590 -0.01(-0.43%)
Apr 16, 2002 3.170 3.197 3.170 3.192 1,653,002 +0.01(+0.33%)
Apr 15, 2002 3.197 3.197 3.161 3.181 1,730,421 -0.01(-0.37%)
Apr 12, 2002 3.124 3.197 3.113 3.193 695,359 +0.07(+2.15%)
Apr 11, 2002 3.085 3.134 3.080 3.126 1,771,711 +0.01(+0.27%)
Apr 10, 2002 3.133 3.144 3.057 3.117 2,122,205 +0.01(+0.17%)
Apr 09, 2002 3.106 3.138 3.085 3.112 1,925,609 +0.01(+0.38%)
Apr 08, 2002 3.058 3.108 3.048 3.100 1,492,065 +0.04(+1.39%)
Apr 05, 2002 2.993 3.076 2.993 3.057 1,518,341 +0.07(+2.46%)
Apr 04, 2002 2.961 2.989 2.958 2.984 1,501,919 +0.01(+0.50%)
Apr 03, 2002 2.969 2.984 2.951 2.969 805,152 -0.00(-0.14%)
Apr 02, 2002 2.994 2.994 2.957 2.973 353,309 +0.00(+0.14%)
Apr 01, 2002 2.989 2.999 2.954 2.969 670,491 -0.00(-0.07%)
Mar 29, 2002 3.010 3.010 2.962 2.971 933,245 +0.00(+0.00%)
Mar 28, 2002 3.010 3.010 2.962 2.971 924,330 -0.03(-1.06%)
Mar 27, 2002 2.941 3.020 2.930 3.003 614,656 +0.06(+1.92%)
Mar 26, 2002 2.920 2.968 2.917 2.946 790,138 +0.02(+0.58%)
Mar 25, 2002 2.941 2.968 2.904 2.929 559,290 +0.00(+0.11%)
Mar 22, 2002 2.997 3.010 2.900 2.926 564,920 -0.07(-2.38%)
Mar 21, 2002 2.930 2.998 2.864 2.998 732,895 +0.04(+1.44%)
Mar 20, 2002 2.942 2.981 2.921 2.955 250,085 -0.01(-0.47%)
Mar 19, 2002 2.930 2.978 2.919 2.969 629,670 +0.05(+1.57%)
Mar 18, 2002 2.904 2.939 2.863 2.923 651,253 -0.01(-0.33%)
Mar 15, 2002 2.910 2.936 2.872 2.933 499,232 +0.02(+0.58%)
Mar 14, 2002 2.874 2.920 2.874 2.916 923,391 +0.04(+1.48%)
Mar 13, 2002 2.845 2.907 2.813 2.873 1,390,718 +0.04(+1.54%)
Mar 12, 2002 2.824 2.856 2.787 2.829 821,105 -0.00(-0.08%)
Mar 11, 2002 2.912 2.913 2.802 2.831 652,661 -0.07(-2.57%)
Mar 08, 2002 2.872 2.917 2.858 2.906 803,275 +0.05(+1.72%)
Mar 07, 2002 2.875 2.886 2.824 2.857 729,141 +0.01(+0.41%)
Mar 06, 2002 2.744 2.877 2.691 2.845 1,554,939 +0.09(+3.13%)
Mar 05, 2002 2.746 2.777 2.712 2.759 581,342 +0.01(+0.27%)
Mar 04, 2002 2.767 2.821 2.746 2.751 1,420,277 -0.02(-0.88%)
Mar 01, 2002 2.766 2.800 2.744 2.776 738,525 +0.01(+0.54%)
Feb 28, 2002 2.772 2.813 2.733 2.761 2,110,475 -0.02(-0.88%)
Feb 27, 2002 2.507 2.838 2.490 2.786 6,095,417 +0.29(+11.61%)
Feb 26, 2002 2.542 2.574 2.494 2.496 1,934,524 -0.05(-2.01%)
Feb 25, 2002 2.628 2.650 2.547 2.547 871,779 -0.07(-2.69%)
Feb 22, 2002 2.611 2.632 2.575 2.617 1,215,705 +0.04(+1.36%)
Feb 21, 2002 2.643 2.647 2.582 2.582 1,108,257 -0.06(-2.42%)
Feb 20, 2002 2.594 2.647 2.571 2.646 900,870 +0.07(+2.65%)
Feb 19, 2002 2.646 2.653 2.563 2.578 1,587,783 -0.06(-2.46%)
Feb 18, 2002 2.691 2.720 2.637 2.643 885,855 +0.00(+0.00%)
Feb 15, 2002 2.691 2.720 2.637 2.643 885,386 -0.05(-1.70%)
Feb 14, 2002 2.805 2.805 2.685 2.689 755,417 -0.11(-3.85%)
Feb 13, 2002 2.751 2.819 2.751 2.796 423,690 +0.02(+0.81%)
Feb 12, 2002 2.797 2.819 2.754 2.774 1,387,433 -0.02(-0.88%)
Feb 11, 2002 2.771 2.814 2.771 2.798 746,971 +0.01(+0.23%)
Feb 08, 2002 2.771 2.813 2.761 2.792 626,855 +0.03(+1.04%)
Feb 07, 2002 2.810 2.811 2.740 2.763 1,695,700 -0.05(-1.71%)
Feb 06, 2002 2.996 3.000 2.782 2.811 1,851,944 -0.18(-5.99%)
Feb 05, 2002 3.032 3.054 2.986 2.990 472,956 -0.04(-1.37%)
Feb 04, 2002 2.942 3.036 2.941 3.032 1,928,424 +0.09(+2.97%)
Feb 01, 2002 2.997 3.034 2.923 2.944 355,186 -0.08(-2.54%)
Jan 31, 2002 2.991 3.032 2.991 3.021 289,967 +0.01(+0.18%)
Jan 30, 2002 3.002 3.019 2.962 3.016 738,994 +0.01(+0.50%)
Jan 29, 2002 3.037 3.037 3.000 3.001 657,353 -0.04(-1.19%)
Jan 28, 2002 3.010 3.042 2.973 3.037 437,766 +0.02(+0.56%)
Jan 25, 2002 3.011 3.037 3.005 3.020 1,480,335 +0.00(+0.14%)
Jan 24, 2002 2.952 3.036 2.952 3.016 732,426 +0.05(+1.69%)
Jan 23, 2002 2.922 2.966 2.909 2.966 556,474 +0.04(+1.38%)
Jan 22, 2002 2.946 2.968 2.924 2.925 266,976 -0.01(-0.25%)
Jan 21, 2002 2.915 2.969 2.915 2.933 323,280 +0.00(+0.00%)
Jan 18, 2002 2.915 2.969 2.915 2.933 318,119 -0.01(-0.33%)
Jan 17, 2002 2.946 2.961 2.915 2.942 1,637,988 +0.02(+0.62%)
Jan 16, 2002 2.956 2.981 2.913 2.924 508,616 -0.04(-1.51%)
Jan 15, 2002 2.907 2.983 2.890 2.969 1,547,431 +0.05(+1.68%)
Jan 14, 2002 3.013 3.032 2.903 2.920 1,632,826 -0.08(-2.63%)
Jan 11, 2002 3.011 3.037 2.985 2.999 1,093,712 -0.04(-1.16%)
Jan 10, 2002 3.016 3.048 2.998 3.034 1,173,007 +0.11(+3.60%)
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.