Skip to main content

Papa John's Intl (NQ: PZZA )

50.84 -1.30 (-2.50%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 9.848 9.971 9.439 9.662 1,429,400 -0.03(-0.31%)
Mar 30, 2009 9.819 9.950 9.633 9.692 792,246 -1.17(-10.81%)
Mar 26, 2009 10.40 10.87 10.30 10.87 1,070,567 +0.62(+6.02%)
Mar 25, 2009 10.08 10.33 9.886 10.25 1,214,282 +0.39(+3.94%)
Mar 24, 2009 9.975 10.25 9.827 9.861 589,481 -0.46(-4.42%)
Mar 23, 2009 10.00 10.32 9.810 10.32 685,582 +0.56(+5.71%)
Mar 20, 2009 9.929 10.17 9.603 9.760 975,950 -0.10(-0.99%)
Mar 19, 2009 10.56 10.56 9.722 9.857 1,736,291 -0.75(-7.05%)
Mar 18, 2009 10.47 10.67 10.29 10.60 1,162,741 +0.04(+0.40%)
Mar 17, 2009 9.979 10.56 9.920 10.56 1,198,545 +0.54(+5.44%)
Mar 16, 2009 10.07 10.25 9.920 10.02 1,025,532 +0.03(+0.25%)
Mar 13, 2009 9.886 10.03 9.540 9.992 910,761 +0.16(+1.59%)
Mar 12, 2009 9.333 9.882 9.202 9.836 1,192,073 +0.48(+5.15%)
Mar 11, 2009 9.248 9.434 9.029 9.354 1,215,719 +0.09(+0.96%)
Mar 10, 2009 8.978 9.312 8.940 9.265 1,031,667 +0.45(+5.08%)
Mar 09, 2009 9.198 9.274 8.796 8.817 821,072 -0.46(-4.92%)
Mar 06, 2009 9.650 9.650 9.084 9.274 718,174 +0.17(+1.90%)
Mar 05, 2009 9.392 9.602 9.071 9.101 816,710 -0.46(-4.77%)
Mar 04, 2009 9.337 9.688 9.291 9.557 755,566 +0.15(+1.62%)
Mar 02, 2009 9.172 9.616 9.041 9.405 1,190,724 +0.05(+0.50%)
Feb 27, 2009 9.092 9.633 9.079 9.358 1,055,381 +0.25(+2.74%)
Feb 26, 2009 9.084 9.329 8.994 9.109 1,374,237 +0.09(+0.98%)
Feb 25, 2009 9.451 9.650 8.991 9.020 3,415,334 +0.62(+7.39%)
Feb 24, 2009 8.737 8.856 8.070 8.399 1,469,504 -0.18(-2.12%)
Feb 23, 2009 9.058 9.058 8.446 8.581 850,720 -0.37(-4.15%)
Feb 20, 2009 8.382 9.096 8.382 8.953 920,775 +0.51(+6.06%)
Feb 19, 2009 8.632 8.733 8.437 8.441 467,049 -0.08(-0.94%)
Feb 18, 2009 8.712 8.712 8.454 8.522 422,173 -0.09(-1.08%)
Feb 17, 2009 8.577 8.767 8.416 8.615 642,052 -0.20(-2.25%)
Feb 13, 2009 8.923 9.024 8.682 8.813 592,767 -0.08(-0.86%)
Feb 12, 2009 8.644 8.915 8.391 8.889 1,167,006 +0.37(+4.31%)
Feb 11, 2009 8.319 8.598 8.260 8.522 668,872 +0.22(+2.70%)
Feb 10, 2009 8.619 8.784 8.285 8.298 738,350 -0.35(-4.05%)
Feb 09, 2009 8.433 8.741 8.272 8.648 607,654 +0.19(+2.20%)
Feb 06, 2009 8.391 8.560 8.374 8.463 921,831 +0.06(+0.70%)
Feb 05, 2009 8.087 8.433 8.087 8.403 515,826 +0.11(+1.38%)
Feb 04, 2009 8.310 8.416 8.188 8.289 695,577 -0.05(-0.66%)
Feb 03, 2009 8.281 8.467 8.218 8.344 983,408 +0.04(+0.46%)
Feb 02, 2009 7.985 8.412 7.972 8.306 877,404 +0.27(+3.42%)
Jan 30, 2009 8.002 8.091 7.981 8.032 1,265,629 +0.04(+0.48%)
Jan 29, 2009 7.858 8.069 7.740 7.994 1,230,782 +0.08(+1.07%)
Jan 28, 2009 7.525 8.040 7.453 7.909 876,986 +0.58(+7.90%)
Jan 27, 2009 7.204 7.465 7.149 7.330 278,185 +0.14(+1.88%)
Jan 26, 2009 7.051 7.309 7.005 7.195 294,531 +0.19(+2.71%)
Jan 23, 2009 6.815 7.140 6.815 7.005 291,106 +0.02(+0.30%)
Jan 22, 2009 6.798 7.182 6.781 6.984 360,077 +0.05(+0.67%)
Jan 21, 2009 6.781 6.958 6.587 6.937 582,700 +0.23(+3.40%)
Jan 20, 2009 7.022 7.098 6.675 6.709 453,650 -0.44(-6.09%)
Jan 16, 2009 7.089 7.166 6.882 7.144 520,839 +0.20(+2.92%)
Jan 15, 2009 6.604 6.963 6.468 6.942 604,149 +0.35(+5.39%)
Jan 14, 2009 6.857 7.005 6.552 6.587 314,228 -0.39(-5.63%)
Jan 13, 2009 7.127 7.288 6.878 6.980 424,530 -0.17(-2.36%)
Jan 12, 2009 7.436 7.436 7.140 7.149 253,688 -0.13(-1.80%)
Jan 09, 2009 7.525 7.807 7.246 7.280 340,906 -0.27(-3.53%)
Jan 08, 2009 7.609 7.732 7.373 7.546 419,252 -0.11(-1.49%)
Jan 07, 2009 7.630 7.732 7.381 7.660 759,689 -0.08(-0.98%)
Jan 06, 2009 7.799 8.137 7.634 7.736 744,870 -0.00(-0.05%)
Jan 05, 2009 8.180 8.239 7.702 7.740 627,068 -0.41(-4.98%)
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.