Skip to main content

Papa John's Intl (NQ: PZZA )

52.25 -0.31 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 11.24 11.51 11.20 11.22 706,295 +0.00(+0.04%)
Jun 27, 2008 11.51 11.62 11.10 11.21 1,278,217 -0.30(-2.60%)
Jun 26, 2008 11.70 11.81 11.45 11.51 686,875 -0.24(-2.08%)
Jun 25, 2008 11.53 11.86 11.53 11.76 550,890 +0.24(+2.05%)
Jun 24, 2008 11.50 11.63 11.35 11.52 614,295 -0.03(-0.26%)
Jun 23, 2008 11.91 12.17 11.55 11.55 330,146 -0.31(-2.60%)
Jun 20, 2008 11.93 12.09 11.66 11.86 863,615 -0.16(-1.30%)
Jun 19, 2008 11.77 12.03 11.69 12.02 324,645 +0.24(+2.08%)
Jun 18, 2008 11.80 12.04 11.65 11.77 371,152 -0.04(-0.36%)
Jun 17, 2008 12.13 12.13 11.78 11.81 376,990 -0.30(-2.47%)
Jun 16, 2008 11.88 12.14 11.81 12.11 367,238 +0.22(+1.81%)
Jun 13, 2008 11.78 11.91 11.68 11.90 443,983 +0.22(+1.84%)
Jun 12, 2008 11.82 11.96 11.68 11.68 697,428 -0.02(-0.18%)
Jun 11, 2008 12.12 12.17 11.68 11.70 442,857 -0.47(-3.85%)
Jun 10, 2008 12.05 12.24 11.71 12.17 812,652 +0.16(+1.30%)
Jun 09, 2008 12.08 12.14 11.90 12.02 609,211 -0.07(-0.59%)
Jun 06, 2008 12.48 12.48 12.09 12.09 420,541 -0.48(-3.83%)
Jun 05, 2008 12.33 12.63 12.26 12.57 365,963 +0.22(+1.81%)
Jun 04, 2008 12.05 12.45 12.05 12.34 605,496 +0.23(+1.88%)
Jun 03, 2008 12.14 12.23 11.80 12.12 941,220 -0.03(-0.21%)
Jun 02, 2008 12.40 12.49 11.90 12.14 835,129 -0.27(-2.21%)
May 30, 2008 12.45 12.46 12.12 12.42 571,234 -0.04(-0.30%)
May 29, 2008 12.13 12.48 12.09 12.45 452,305 +0.27(+2.22%)
May 28, 2008 12.12 12.21 12.03 12.18 484,892 +0.13(+1.09%)
May 27, 2008 11.83 12.15 11.67 12.05 481,211 +0.32(+2.70%)
May 26, 2008 11.73 11.90 11.49 11.74 812,903 +0.00(+0.00%)
May 23, 2008 11.73 11.90 11.49 11.74 812,903 -0.17(-1.42%)
May 22, 2008 11.61 12.02 11.54 11.91 675,751 +0.30(+2.54%)
May 21, 2008 12.09 12.20 11.56 11.61 889,553 -0.45(-3.71%)
May 20, 2008 12.25 12.27 11.82 12.06 728,367 -0.22(-1.79%)
May 19, 2008 12.07 12.42 12.07 12.28 568,122 +0.21(+1.71%)
May 16, 2008 12.57 12.60 11.96 12.07 607,165 -0.43(-3.48%)
May 15, 2008 12.21 12.56 11.99 12.50 624,601 +0.28(+2.28%)
May 14, 2008 12.37 12.57 12.23 12.23 739,227 -0.13(-1.09%)
May 13, 2008 11.74 12.53 11.70 12.36 1,790,521 +0.62(+5.28%)
May 12, 2008 11.26 11.77 11.14 11.74 755,113 +0.51(+4.54%)
May 09, 2008 11.04 11.34 11.04 11.23 873,973 +0.13(+1.18%)
May 08, 2008 11.28 11.49 11.04 11.10 841,322 -0.16(-1.46%)
May 07, 2008 11.94 12.00 10.88 11.26 2,139,559 -0.15(-1.29%)
May 06, 2008 11.43 11.48 11.26 11.41 758,782 -0.01(-0.07%)
May 05, 2008 11.09 11.48 11.06 11.42 1,098,244 +0.27(+2.38%)
May 02, 2008 11.61 11.61 11.11 11.15 808,129 -0.32(-2.76%)
May 01, 2008 11.37 11.86 11.15 11.47 1,102,413 +0.08(+0.70%)
Apr 30, 2008 11.24 11.50 11.16 11.39 997,061 +0.19(+1.70%)
Apr 29, 2008 11.14 11.27 11.02 11.20 676,481 +0.08(+0.76%)
Apr 28, 2008 11.13 11.30 11.06 11.12 461,305 -0.04(-0.38%)
Apr 25, 2008 11.10 11.26 10.99 11.16 352,408 +0.02(+0.15%)
Apr 24, 2008 11.24 11.29 10.92 11.14 632,349 -0.07(-0.60%)
Apr 23, 2008 11.37 11.37 11.14 11.21 403,653 -0.11(-0.93%)
Apr 22, 2008 11.64 11.70 11.09 11.32 818,252 -0.38(-3.25%)
Apr 21, 2008 11.54 11.77 11.50 11.69 697,122 +0.08(+0.73%)
Apr 18, 2008 11.45 11.65 11.45 11.61 638,621 +0.35(+3.07%)
Apr 17, 2008 10.79 11.52 10.66 11.26 1,824,217 +0.50(+4.66%)
Apr 16, 2008 10.50 10.78 10.40 10.76 700,817 +0.38(+3.70%)
Apr 15, 2008 10.32 10.50 10.25 10.38 484,238 +0.11(+1.07%)
Apr 14, 2008 10.27 10.40 10.25 10.27 288,130 -0.05(-0.45%)
Apr 11, 2008 10.54 10.73 10.31 10.32 384,297 -0.34(-3.17%)
Apr 10, 2008 10.42 10.76 10.42 10.65 513,390 +0.15(+1.45%)
Apr 09, 2008 10.66 10.76 10.45 10.50 891,335 -0.12(-1.15%)
Apr 08, 2008 10.51 10.78 10.46 10.62 312,568 +0.03(+0.28%)
Apr 07, 2008 10.67 10.86 10.54 10.59 222,483 -0.02(-0.16%)
Apr 04, 2008 10.60 10.73 10.34 10.61 457,501 +0.05(+0.52%)
Apr 03, 2008 10.42 10.64 10.34 10.56 356,520 +0.05(+0.44%)
Apr 02, 2008 10.51 10.61 10.39 10.51 459,611 -0.03(-0.28%)
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.