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

Papa John's Intl (NQ: PZZA )

50.97 -1.18 (-2.27%)
Streaming Delayed Price Updated: 1:02 PM 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 (%)
Dec 31, 2004 3.665 3.682 3.638 3.638 310,538 -0.03(-0.83%)
Dec 30, 2004 3.681 3.697 3.665 3.668 300,597 -0.01(-0.29%)
Dec 29, 2004 3.644 3.708 3.644 3.679 773,978 +0.01(+0.23%)
Dec 28, 2004 3.568 3.671 3.568 3.670 703,444 +0.08(+2.36%)
Dec 27, 2004 3.614 3.614 3.534 3.586 431,723 -0.00(-0.03%)
Dec 23, 2004 3.564 3.598 3.552 3.587 246,158 -0.01(-0.29%)
Dec 22, 2004 3.555 3.617 3.548 3.598 408,054 +0.03(+0.80%)
Dec 21, 2004 3.559 3.577 3.550 3.569 331,366 +0.02(+0.66%)
Dec 20, 2004 3.553 3.580 3.521 3.546 617,762 +0.01(+0.42%)
Dec 17, 2004 3.538 3.548 3.472 3.531 1,221,323 -0.00(-0.03%)
Dec 16, 2004 3.481 3.538 3.468 3.532 818,949 +0.01(+0.15%)
Dec 15, 2004 3.573 3.575 3.510 3.527 738,948 -0.05(-1.33%)
Dec 14, 2004 3.500 3.591 3.500 3.574 1,157,417 +0.07(+2.08%)
Dec 13, 2004 3.489 3.547 3.461 3.501 1,038,598 +0.03(+0.85%)
Dec 10, 2004 3.487 3.520 3.439 3.472 776,345 -0.05(-1.32%)
Dec 09, 2004 3.541 3.543 3.487 3.518 830,310 -0.03(-0.98%)
Dec 08, 2004 3.556 3.589 3.526 3.553 1,369,965 -0.00(-0.12%)
Dec 07, 2004 3.627 3.658 3.556 3.557 629,123 -0.07(-1.95%)
Dec 06, 2004 3.651 3.689 3.612 3.628 596,460 -0.03(-0.87%)
Dec 03, 2004 3.677 3.697 3.655 3.660 668,887 -0.04(-1.00%)
Dec 02, 2004 3.739 3.749 3.686 3.697 893,743 -0.04(-1.19%)
Dec 01, 2004 3.739 3.802 3.728 3.741 1,040,492 -0.02(-0.42%)
Nov 30, 2004 3.697 3.778 3.673 3.757 623,443 +0.03(+0.82%)
Nov 29, 2004 3.752 3.752 3.677 3.726 403,794 +0.01(+0.17%)
Nov 26, 2004 3.688 3.745 3.688 3.720 192,192 +0.03(+0.80%)
Nov 24, 2004 3.693 3.757 3.670 3.690 775,398 +0.00(+0.00%)
Nov 23, 2004 3.602 3.697 3.602 3.690 686,402 +0.06(+1.57%)
Nov 22, 2004 3.595 3.641 3.525 3.633 849,719 +0.04(+1.09%)
Nov 19, 2004 3.633 3.662 3.568 3.594 257,992 -0.05(-1.51%)
Nov 18, 2004 3.744 3.744 3.619 3.649 346,515 -0.06(-1.62%)
Nov 17, 2004 3.665 3.743 3.644 3.709 684,035 +0.05(+1.47%)
Nov 16, 2004 3.692 3.731 3.650 3.656 378,231 -0.07(-1.87%)
Nov 15, 2004 3.742 3.763 3.688 3.725 666,047 -0.02(-0.65%)
Nov 12, 2004 3.723 3.764 3.697 3.750 897,057 +0.03(+0.88%)
Nov 11, 2004 3.634 3.730 3.615 3.717 443,558 +0.06(+1.73%)
Nov 10, 2004 3.602 3.696 3.602 3.654 854,926 +0.02(+0.55%)
Nov 09, 2004 3.602 3.641 3.579 3.633 686,876 +0.01(+0.20%)
Nov 08, 2004 3.644 3.678 3.565 3.626 486,162 -0.03(-0.78%)
Nov 05, 2004 3.690 3.719 3.646 3.655 705,811 -0.03(-0.89%)
Nov 04, 2004 3.629 3.715 3.592 3.687 1,701,805 +0.04(+1.19%)
Nov 03, 2004 3.394 3.675 3.394 3.644 3,711,309 +0.32(+9.59%)
Nov 02, 2004 3.390 3.425 3.325 3.325 1,103,451 -0.07(-1.93%)
Nov 01, 2004 3.410 3.415 3.368 3.390 243,317 -0.02(-0.56%)
Oct 29, 2004 3.346 3.410 3.326 3.410 398,587 +0.03(+0.91%)
Oct 28, 2004 3.380 3.381 3.348 3.379 208,761 -0.01(-0.34%)
Oct 27, 2004 3.359 3.406 3.332 3.390 319,532 +0.05(+1.61%)
Oct 26, 2004 3.323 3.359 3.289 3.337 198,346 +0.03(+0.99%)
Oct 25, 2004 3.328 3.379 3.292 3.304 355,035 -0.06(-1.70%)
Oct 22, 2004 3.367 3.393 3.317 3.361 496,103 -0.02(-0.47%)
Oct 21, 2004 3.350 3.380 3.331 3.377 373,497 +0.03(+0.76%)
Oct 20, 2004 3.380 3.385 3.327 3.351 275,034 -0.04(-1.31%)
Oct 19, 2004 3.338 3.403 3.336 3.396 478,588 +0.04(+1.26%)
Oct 18, 2004 3.302 3.358 3.272 3.354 223,909 +0.03(+1.05%)
Oct 15, 2004 3.258 3.332 3.249 3.319 204,500 +0.06(+1.91%)
Oct 14, 2004 3.274 3.312 3.242 3.256 184,145 -0.02(-0.68%)
Oct 13, 2004 3.276 3.327 3.273 3.279 267,460 +0.00(+0.03%)
Oct 12, 2004 3.270 3.298 3.245 3.277 261,779 -0.01(-0.26%)
Oct 11, 2004 3.280 3.294 3.251 3.286 227,223 +0.03(+0.84%)
Oct 08, 2004 3.283 3.340 3.256 3.258 918,833 -0.04(-1.12%)
Oct 07, 2004 3.349 3.349 3.289 3.295 459,179 -0.05(-1.61%)
Oct 06, 2004 3.169 3.352 3.169 3.349 817,056 +0.17(+5.38%)
Oct 05, 2004 3.093 3.257 3.093 3.178 425,569 +0.09(+2.84%)
Oct 04, 2004 3.161 3.186 3.089 3.091 725,220 -0.08(-2.47%)
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.