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

Papa John's Intl (NQ: PZZA )

51.64 -0.51 (-0.98%)
Streaming Delayed Price Updated: 10:53 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 (%)
Sep 30, 2005 5.240 5.341 5.240 5.294 733,590 +0.04(+0.78%)
Sep 29, 2005 5.254 5.272 5.200 5.253 460,810 +0.03(+0.51%)
Sep 28, 2005 5.229 5.276 5.214 5.226 743,247 -0.02(-0.44%)
Sep 27, 2005 5.229 5.276 5.202 5.250 508,891 +0.01(+0.12%)
Sep 26, 2005 5.134 5.245 5.124 5.243 786,764 +0.13(+2.58%)
Sep 23, 2005 5.111 5.134 5.003 5.111 540,077 +0.10(+1.94%)
Sep 22, 2005 5.014 5.039 4.859 5.014 1,580,062 +0.03(+0.68%)
Sep 21, 2005 5.095 5.123 4.980 4.980 1,006,630 -0.13(-2.50%)
Sep 20, 2005 5.097 5.130 5.070 5.108 986,521 -0.01(-0.29%)
Sep 19, 2005 5.128 5.153 5.096 5.123 756,473 -0.02(-0.37%)
Sep 16, 2005 5.129 5.168 5.129 5.142 1,513,183 +0.01(+0.25%)
Sep 15, 2005 5.103 5.149 5.103 5.129 487,882 +0.02(+0.48%)
Sep 14, 2005 5.159 5.173 5.079 5.105 1,166,878 -0.06(-1.08%)
Sep 13, 2005 5.128 5.167 5.096 5.161 854,012 +0.02(+0.31%)
Sep 12, 2005 5.176 5.215 5.136 5.145 1,237,960 -0.04(-0.83%)
Sep 09, 2005 5.186 5.235 5.145 5.188 650,777 +0.00(+0.04%)
Sep 08, 2005 5.186 5.218 5.139 5.186 1,064,491 -0.02(-0.35%)
Sep 07, 2005 5.163 5.220 5.114 5.204 613,934 +0.06(+1.15%)
Sep 06, 2005 4.986 5.146 4.986 5.145 825,416 +0.14(+2.89%)
Sep 02, 2005 4.971 5.026 4.939 5.000 1,079,511 +0.04(+0.72%)
Sep 01, 2005 5.051 5.051 4.934 4.964 840,090 -0.09(-1.71%)
Aug 31, 2005 4.843 5.052 4.791 5.051 1,593,899 +0.19(+3.87%)
Aug 30, 2005 4.912 4.991 4.834 4.863 961,176 -0.06(-1.29%)
Aug 29, 2005 4.899 4.928 4.860 4.926 1,179,110 +0.03(+0.58%)
Aug 26, 2005 4.846 4.898 4.846 4.898 932,153 +0.05(+1.05%)
Aug 25, 2005 4.826 4.864 4.801 4.847 837,548 +0.02(+0.35%)
Aug 24, 2005 4.859 4.879 4.803 4.830 795,318 -0.05(-0.93%)
Aug 23, 2005 4.801 4.878 4.801 4.876 1,516,795 +0.06(+1.32%)
Aug 22, 2005 4.756 4.830 4.756 4.812 824,620 +0.05(+1.13%)
Aug 19, 2005 4.725 4.773 4.707 4.758 462,098 +0.03(+0.54%)
Aug 18, 2005 4.759 4.759 4.700 4.733 412,937 -0.01(-0.11%)
Aug 17, 2005 4.677 4.757 4.677 4.738 895,641 +0.06(+1.20%)
Aug 16, 2005 4.697 4.735 4.682 4.682 563,722 -0.04(-0.81%)
Aug 15, 2005 4.634 4.728 4.634 4.720 671,232 +0.08(+1.82%)
Aug 12, 2005 4.729 4.730 4.626 4.636 256,481 -0.05(-1.01%)
Aug 11, 2005 4.637 4.693 4.637 4.683 578,837 +0.04(+0.77%)
Aug 10, 2005 4.644 4.649 4.604 4.647 549,166 +0.02(+0.46%)
Aug 09, 2005 4.651 4.651 4.618 4.626 336,297 -0.02(-0.45%)
Aug 08, 2005 4.612 4.653 4.612 4.647 279,539 +0.02(+0.53%)
Aug 05, 2005 4.641 4.641 4.566 4.623 309,996 -0.02(-0.43%)
Aug 04, 2005 4.709 4.727 4.607 4.643 680,212 -0.05(-1.10%)
Aug 03, 2005 4.809 4.876 4.625 4.695 1,890,574 -0.04(-0.85%)
Aug 02, 2005 4.632 4.753 4.595 4.735 843,797 +0.09(+1.89%)
Aug 01, 2005 4.558 4.653 4.531 4.647 811,380 +0.10(+2.09%)
Jul 29, 2005 4.520 4.554 4.520 4.552 247,643 +0.03(+0.72%)
Jul 28, 2005 4.515 4.527 4.476 4.520 281,963 +0.03(+0.68%)
Jul 27, 2005 4.490 4.494 4.422 4.489 507,225 +0.01(+0.12%)
Jul 26, 2005 4.457 4.493 4.446 4.484 1,019,846 +0.03(+0.64%)
Jul 25, 2005 4.533 4.557 4.452 4.455 270,285 -0.08(-1.77%)
Jul 22, 2005 4.464 4.556 4.447 4.535 256,230 +0.09(+2.12%)
Jul 21, 2005 4.544 4.551 4.440 4.441 270,261 -0.10(-2.21%)
Jul 20, 2005 4.509 4.544 4.500 4.542 309,532 +0.02(+0.47%)
Jul 19, 2005 4.468 4.531 4.468 4.521 342,091 +0.07(+1.47%)
Jul 18, 2005 4.485 4.499 4.445 4.455 461,525 -0.06(-1.24%)
Jul 15, 2005 4.409 4.511 4.409 4.511 598,549 +0.09(+2.03%)
Jul 14, 2005 4.472 4.507 4.381 4.421 662,753 -0.03(-0.64%)
Jul 13, 2005 4.425 4.468 4.408 4.450 768,085 +0.03(+0.62%)
Jul 12, 2005 4.405 4.437 4.390 4.422 216,665 +0.02(+0.41%)
Jul 11, 2005 4.394 4.435 4.352 4.405 410,367 +0.01(+0.34%)
Jul 08, 2005 4.257 4.390 4.249 4.390 514,950 +0.14(+3.33%)
Jul 07, 2005 4.195 4.282 4.172 4.248 450,599 +0.02(+0.42%)
Jul 06, 2005 4.281 4.318 4.172 4.230 750,963 -0.02(-0.37%)
Jul 05, 2005 4.208 4.249 4.143 4.246 564,267 +0.03(+0.68%)
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.