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

Papa John's Intl (NQ: PZZA )

51.51 -0.64 (-1.23%)
Streaming Delayed Price Updated: 10:40 AM 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 (%)
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%)
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.