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

Papa John's Intl (NQ: PZZA )

51.10 -1.05 (-2.01%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 29, 2010 9.903 10.06 9.903 9.971 341,821 +0.11(+1.11%)
Jan 28, 2010 9.916 9.954 9.719 9.861 162,795 -0.04(-0.38%)
Jan 27, 2010 9.679 9.903 9.679 9.899 181,342 +0.19(+1.96%)
Jan 26, 2010 9.717 9.772 9.692 9.709 398,809 -0.06(-0.65%)
Jan 25, 2010 10.04 10.04 9.717 9.772 480,818 -0.25(-2.45%)
Jan 22, 2010 10.14 10.21 9.979 10.02 248,056 -0.21(-2.06%)
Jan 21, 2010 10.50 10.63 10.20 10.23 361,947 -0.24(-2.26%)
Jan 20, 2010 10.61 10.73 10.39 10.47 242,463 -0.25(-2.29%)
Jan 19, 2010 10.43 10.71 10.27 10.71 207,693 +0.26(+2.51%)
Jan 15, 2010 10.69 10.45 10.45 10.45 708,178 -0.19(-1.79%)
Jan 14, 2010 10.46 10.74 10.37 10.64 396,243 +0.18(+1.74%)
Jan 13, 2010 10.30 10.48 10.21 10.46 300,793 +0.18(+1.77%)
Jan 12, 2010 10.04 10.29 10.04 10.28 403,746 +0.21(+2.10%)
Jan 11, 2010 10.11 10.14 10.03 10.06 208,915 -0.03(-0.29%)
Jan 08, 2010 10.05 10.13 10.03 10.09 150,180 +0.00(+0.04%)
Jan 07, 2010 10.06 10.12 9.971 10.09 719,648 +0.02(+0.17%)
Jan 06, 2010 10.07 10.10 10.03 10.07 306,864 +0.01(+0.08%)
Jan 05, 2010 9.967 10.07 9.853 10.06 405,337 +0.10(+0.98%)
Jan 04, 2010 10.01 10.03 9.798 9.967 522,965 +0.10(+0.98%)
Dec 31, 2009 10.15 9.869 9.869 9.869 516,932 -0.32(-3.11%)
Dec 30, 2009 10.18 10.29 10.10 10.19 183,312 -0.05(-0.45%)
Dec 29, 2009 10.23 10.25 10.15 10.23 95,374 +0.00(+0.04%)
Dec 28, 2009 10.33 10.35 10.07 10.23 145,567 -0.10(-0.94%)
Dec 24, 2009 10.40 10.44 10.27 10.33 64,263 -0.10(-0.93%)
Dec 23, 2009 10.41 10.51 10.31 10.42 182,183 +0.08(+0.82%)
Dec 22, 2009 10.26 10.45 10.25 10.34 304,159 +0.07(+0.70%)
Dec 21, 2009 10.35 10.49 10.23 10.27 509,372 -0.00(-0.04%)
Dec 18, 2009 10.12 10.27 9.874 10.27 1,060,518 +0.24(+2.40%)
Dec 17, 2009 9.937 10.23 9.840 10.03 575,804 +0.08(+0.85%)
Dec 16, 2009 10.14 10.34 9.840 9.945 610,761 -0.15(-1.46%)
Dec 15, 2009 9.569 10.14 9.430 10.09 1,568,016 +0.95(+10.35%)
Dec 14, 2009 9.147 9.217 9.130 9.147 410,468 -0.04(-0.41%)
Dec 11, 2009 9.079 9.248 9.067 9.185 221,402 +0.11(+1.26%)
Dec 10, 2009 9.248 9.248 9.058 9.071 444,848 -0.12(-1.29%)
Dec 09, 2009 9.367 9.422 9.155 9.189 669,436 -0.20(-2.12%)
Dec 08, 2009 9.354 9.460 9.147 9.388 523,988 -0.04(-0.45%)
Dec 07, 2009 9.396 9.515 9.346 9.430 237,149 +0.00(+0.04%)
Dec 04, 2009 9.434 9.574 9.261 9.426 551,340 +0.11(+1.23%)
Dec 03, 2009 9.527 9.650 9.291 9.312 457,014 -0.16(-1.65%)
Dec 02, 2009 9.320 9.498 9.248 9.468 410,012 +0.13(+1.36%)
Dec 01, 2009 9.392 9.527 9.333 9.341 621,980 -0.00(-0.05%)
Nov 30, 2009 9.519 9.519 9.155 9.346 345,300 -0.16(-1.73%)
Nov 27, 2009 9.409 9.705 9.409 9.510 158,802 -0.14(-1.40%)
Nov 25, 2009 9.650 9.730 9.540 9.646 273,129 +0.01(+0.09%)
Nov 24, 2009 9.569 9.675 9.396 9.637 460,900 +0.10(+1.06%)
Nov 23, 2009 9.417 9.650 9.388 9.536 402,068 +0.24(+2.59%)
Nov 20, 2009 9.227 9.392 9.227 9.295 554,743 +0.02(+0.23%)
Nov 19, 2009 9.438 9.438 9.210 9.274 640,125 -0.21(-2.18%)
Nov 18, 2009 9.637 9.658 9.451 9.481 671,687 -0.15(-1.54%)
Nov 17, 2009 9.493 9.684 9.493 9.629 358,789 +0.07(+0.71%)
Nov 16, 2009 9.477 9.658 9.468 9.561 847,537 +0.14(+1.53%)
Nov 13, 2009 9.341 9.481 9.253 9.417 1,626,706 +0.11(+1.23%)
Nov 12, 2009 9.278 9.379 9.206 9.303 710,308 +0.04(+0.41%)
Nov 11, 2009 9.578 9.578 9.261 9.265 1,008,373 -0.22(-2.27%)
Nov 10, 2009 9.684 9.705 9.362 9.481 740,451 -0.22(-2.26%)
Nov 09, 2009 9.869 9.869 9.540 9.700 928,217 -0.06(-0.65%)
Nov 06, 2009 9.815 9.916 9.679 9.764 348,041 -0.05(-0.56%)
Nov 05, 2009 9.734 9.920 9.540 9.819 1,147,883 +0.11(+1.18%)
Nov 04, 2009 9.907 10.08 9.595 9.705 1,186,641 -0.21(-2.13%)
Nov 03, 2009 9.599 10.02 9.599 9.916 402,151 +0.28(+2.89%)
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.