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

Papa John's Intl (NQ: PZZA )

52.15 -0.30 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Oct 30, 2009 9.730 9.810 9.502 9.506 437,775 -0.31(-3.18%)
Oct 29, 2009 9.853 9.865 9.641 9.819 334,321 +0.09(+0.96%)
Oct 28, 2009 9.946 10.09 9.692 9.726 320,683 -0.26(-2.62%)
Oct 27, 2009 10.07 10.26 9.908 9.988 402,381 -0.17(-1.66%)
Oct 26, 2009 9.924 10.22 9.882 10.16 558,496 +0.21(+2.12%)
Oct 23, 2009 9.941 10.05 9.857 9.946 288,784 -0.10(-1.01%)
Oct 22, 2009 9.650 10.12 9.578 10.05 371,533 +0.44(+4.57%)
Oct 21, 2009 9.831 10.03 9.565 9.608 306,190 -0.22(-2.24%)
Oct 20, 2009 9.789 10.08 9.781 9.827 214,556 -0.26(-2.56%)
Oct 19, 2009 10.14 10.18 9.992 10.09 142,505 +0.00(+0.00%)
Oct 16, 2009 10.10 10.22 9.950 10.09 181,180 -0.05(-0.54%)
Oct 15, 2009 10.06 10.17 10.03 10.14 358,087 +0.00(+0.04%)
Oct 14, 2009 10.31 10.35 10.11 10.14 348,075 -0.07(-0.70%)
Oct 13, 2009 10.45 10.45 10.17 10.21 397,003 -0.23(-2.19%)
Oct 12, 2009 10.36 10.48 10.26 10.44 391,122 +0.14(+1.35%)
Oct 09, 2009 10.21 10.35 10.08 10.30 350,785 +0.11(+1.08%)
Oct 08, 2009 10.13 10.23 10.00 10.19 449,527 +0.15(+1.47%)
Oct 07, 2009 9.933 10.05 9.886 10.04 255,797 +0.02(+0.21%)
Oct 06, 2009 9.929 10.02 9.810 10.02 205,952 +0.16(+1.67%)
Oct 05, 2009 9.878 9.984 9.783 9.853 321,258 +0.03(+0.34%)
Oct 02, 2009 9.992 10.10 9.798 9.819 323,239 -0.23(-2.27%)
Oct 01, 2009 10.36 10.46 9.984 10.05 205,832 -0.33(-3.22%)
Sep 30, 2009 10.28 10.54 10.14 10.38 565,725 +0.17(+1.70%)
Sep 29, 2009 10.28 10.31 10.11 10.21 505,364 -0.09(-0.90%)
Sep 28, 2009 10.40 10.42 10.19 10.30 675,035 -0.02(-0.16%)
Sep 25, 2009 10.28 10.33 10.03 10.32 256,715 +0.03(+0.25%)
Sep 24, 2009 10.49 10.52 10.25 10.29 343,178 -0.15(-1.42%)
Sep 23, 2009 10.52 10.56 10.43 10.44 428,679 -0.04(-0.40%)
Sep 22, 2009 10.47 10.51 10.29 10.48 304,441 +0.09(+0.90%)
Sep 21, 2009 10.38 10.52 10.33 10.39 424,703 -0.09(-0.85%)
Sep 18, 2009 10.47 10.62 10.44 10.48 552,747 -0.03(-0.24%)
Sep 17, 2009 10.33 10.51 10.26 10.50 251,804 +0.11(+1.02%)
Sep 16, 2009 10.15 10.40 10.14 10.40 191,389 +0.20(+1.99%)
Sep 15, 2009 10.02 10.23 10.02 10.19 251,020 +0.09(+0.92%)
Sep 14, 2009 9.916 10.20 9.827 10.10 290,536 +0.09(+0.93%)
Sep 11, 2009 10.11 10.14 9.886 10.01 286,590 -0.14(-1.37%)
Sep 10, 2009 10.17 10.18 10.03 10.15 344,243 +0.03(+0.25%)
Sep 09, 2009 10.01 10.14 9.844 10.12 322,477 +0.15(+1.48%)
Sep 08, 2009 9.891 9.975 9.793 9.975 480,036 +0.18(+1.86%)
Sep 04, 2009 9.705 9.793 9.624 9.793 451,385 +0.12(+1.22%)
Sep 03, 2009 9.709 9.762 9.506 9.675 292,247 -0.04(-0.39%)
Sep 02, 2009 9.709 9.739 9.646 9.713 413,034 +0.00(+0.04%)
Sep 01, 2009 9.831 9.996 9.637 9.709 585,112 -0.15(-1.50%)
Aug 31, 2009 9.984 10.04 9.823 9.857 356,605 -0.18(-1.81%)
Aug 28, 2009 10.30 10.30 9.954 10.04 183,607 -0.22(-2.10%)
Aug 27, 2009 10.24 10.27 10.01 10.25 154,868 -0.03(-0.25%)
Aug 26, 2009 10.13 10.35 10.11 10.28 319,421 +0.11(+1.08%)
Aug 25, 2009 10.40 10.49 10.14 10.17 650,218 -0.22(-2.08%)
Aug 24, 2009 10.41 10.49 10.18 10.38 686,309 +0.03(+0.24%)
Aug 21, 2009 10.42 10.54 10.33 10.36 558,892 +0.07(+0.66%)
Aug 20, 2009 10.18 10.46 10.16 10.29 645,323 +0.04(+0.41%)
Aug 19, 2009 9.734 10.33 9.629 10.25 2,028,683 +0.49(+5.07%)
Aug 18, 2009 10.01 10.09 9.578 9.755 1,099,639 -0.17(-1.74%)
Aug 17, 2009 10.06 10.06 9.696 9.929 1,092,555 -0.22(-2.16%)
Aug 14, 2009 10.74 10.74 10.09 10.15 922,056 -0.59(-5.51%)
Aug 13, 2009 10.98 10.98 10.68 10.74 371,325 -0.22(-1.97%)
Aug 12, 2009 11.07 11.14 10.94 10.96 698,051 -0.17(-1.52%)
Aug 11, 2009 11.20 11.36 11.06 11.12 433,567 -0.30(-2.59%)
Aug 10, 2009 11.32 11.52 11.32 11.42 565,607 +0.01(+0.07%)
Aug 07, 2009 11.58 11.58 11.23 11.41 999,617 +0.01(+0.11%)
Aug 06, 2009 11.64 11.81 11.34 11.40 865,920 -0.15(-1.32%)
Aug 05, 2009 10.96 11.69 10.71 11.55 1,478,465 +0.79(+7.38%)
Aug 04, 2009 10.75 11.01 10.68 10.76 609,714 -0.03(-0.27%)
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.