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 (%)
Oct 31, 2002 2.984 3.005 2.720 2.749 6,491,837 -0.30(-9.96%)
Oct 30, 2002 3.159 3.160 2.964 3.054 1,460,778 -0.12(-3.73%)
Oct 29, 2002 3.141 3.194 3.082 3.172 564,554 +0.03(+0.81%)
Oct 28, 2002 3.235 3.248 3.137 3.147 453,972 -0.10(-3.06%)
Oct 25, 2002 3.188 3.246 3.182 3.246 338,467 +0.05(+1.55%)
Oct 24, 2002 3.241 3.295 3.196 3.196 599,300 -0.03(-1.05%)
Oct 23, 2002 3.174 3.235 3.162 3.230 319,674 +0.04(+1.10%)
Oct 22, 2002 3.202 3.267 3.173 3.195 663,680 -0.01(-0.17%)
Oct 21, 2002 3.140 3.214 3.080 3.200 294,443 +0.08(+2.50%)
Oct 18, 2002 3.107 3.166 3.062 3.122 396,220 +0.01(+0.44%)
Oct 17, 2002 3.113 3.137 3.024 3.108 466,725 +0.01(+0.17%)
Oct 16, 2002 3.157 3.169 3.080 3.103 1,216,779 -0.09(-2.75%)
Oct 15, 2002 3.066 3.195 3.066 3.191 1,131,854 +0.14(+4.46%)
Oct 14, 2002 3.048 3.083 3.021 3.055 990,862 +0.01(+0.17%)
Oct 11, 2002 3.073 3.134 3.035 3.049 139,647,472 -0.01(-0.45%)
Oct 10, 2002 3.110 3.111 2.989 3.063 1,547,857 -0.08(-2.49%)
Oct 09, 2002 3.118 3.142 2.979 3.141 1,914,372 -0.02(-0.57%)
Oct 08, 2002 3.068 3.178 3.067 3.159 801,907 +0.09(+3.00%)
Oct 07, 2002 3.169 3.169 3.058 3.067 606,874 -0.10(-3.30%)
Oct 04, 2002 3.190 3.194 3.116 3.172 1,142,742 -0.02(-0.69%)
Oct 03, 2002 3.161 3.247 3.158 3.194 987,473 +0.03(+0.80%)
Oct 02, 2002 3.179 3.311 3.132 3.169 1,464,168 -0.01(-0.27%)
Oct 01, 2002 3.063 3.197 3.063 3.177 1,162,013 +0.10(+3.26%)
Sep 30, 2002 3.131 3.131 2.969 3.077 1,336,052 -0.05(-1.72%)
Sep 27, 2002 3.174 3.175 3.124 3.131 772,084 -0.04(-1.40%)
Sep 26, 2002 3.041 3.176 3.032 3.175 1,316,946 +0.12(+4.09%)
Sep 25, 2002 2.890 3.059 2.890 3.050 1,815,417 +0.16(+5.36%)
Sep 24, 2002 2.889 2.905 2.861 2.895 1,089,629 +0.01(+0.22%)
Sep 23, 2002 2.918 2.926 2.889 2.889 875,665 -0.03(-1.09%)
Sep 20, 2002 2.962 2.962 2.915 2.920 1,134,221 +0.01(+0.18%)
Sep 19, 2002 2.925 2.985 2.915 2.915 603,087 -0.01(-0.36%)
Sep 18, 2002 2.915 2.984 2.894 2.926 2,299,686 +0.01(+0.36%)
Sep 17, 2002 2.976 2.983 2.915 2.915 1,263,147 -0.05(-1.78%)
Sep 16, 2002 3.010 3.042 2.961 2.968 880,063 -0.02(-0.57%)
Sep 13, 2002 2.979 3.022 2.917 2.985 772,558 +0.02(+0.64%)
Sep 12, 2002 3.053 3.053 2.952 2.966 1,067,948 -0.09(-3.01%)
Sep 11, 2002 3.078 3.098 3.011 3.058 965,697 -0.02(-0.52%)
Sep 10, 2002 3.097 3.097 3.010 3.074 1,491,151 -0.02(-0.65%)
Sep 09, 2002 3.061 3.101 3.021 3.094 799,100 +0.03(+1.10%)
Sep 06, 2002 3.053 3.061 2.994 3.060 417,522 +0.06(+2.15%)
Sep 05, 2002 3.008 3.039 2.988 2.995 684,982 -0.04(-1.18%)
Sep 04, 2002 3.125 3.126 2.890 3.031 4,890,028 -0.09(-2.88%)
Sep 03, 2002 3.166 3.206 3.100 3.121 589,359 -0.07(-2.28%)
Aug 30, 2002 3.283 3.289 3.192 3.194 753,623 -0.07(-2.26%)
Aug 29, 2002 3.221 3.292 3.174 3.268 678,355 +0.04(+1.21%)
Aug 28, 2002 3.289 3.296 3.221 3.229 575,394 -0.06(-1.83%)
Aug 27, 2002 3.337 3.393 3.286 3.289 844,512 -0.05(-1.46%)
Aug 26, 2002 3.282 3.339 3.210 3.338 450,185 +0.06(+1.74%)
Aug 23, 2002 3.322 3.361 3.281 3.281 364,901 -0.06(-1.80%)
Aug 22, 2002 3.384 3.385 3.304 3.341 568,530 -0.04(-1.31%)
Aug 21, 2002 3.342 3.422 3.328 3.385 452,647 +0.04(+1.10%)
Aug 20, 2002 3.365 3.423 3.317 3.348 623,471 +0.13(+3.93%)
Aug 16, 2002 3.200 3.221 3.173 3.221 395,273 +0.01(+0.20%)
Aug 15, 2002 3.169 3.232 3.159 3.215 982,266 +0.05(+1.74%)
Aug 14, 2002 3.082 3.166 3.082 3.160 1,141,322 +0.08(+2.57%)
Aug 13, 2002 3.264 3.264 3.080 3.081 1,097,785 -0.17(-5.17%)
Aug 12, 2002 3.216 3.294 3.169 3.249 1,507,851 +0.01(+0.20%)
Aug 07, 2002 3.258 3.314 3.129 3.243 1,009,248 -0.02(-0.49%)
Aug 06, 2002 3.169 3.258 3.154 3.258 1,832,458 +0.09(+2.83%)
Aug 05, 2002 3.157 3.286 3.157 3.169 764,416 +0.01(+0.30%)
Aug 02, 2002 3.280 3.281 3.116 3.159 1,179,287 -0.13(-3.86%)
Aug 01, 2002 3.354 3.368 3.261 3.286 757,400 -0.05(-1.46%)
Jul 31, 2002 3.295 3.397 3.265 3.335 574,211 +0.04(+1.22%)
Jul 30, 2002 3.359 3.359 3.212 3.294 702,971 -0.03(-1.05%)
Jul 29, 2002 3.279 3.374 3.279 3.329 618,112 +0.05(+1.64%)
Jul 26, 2002 3.212 3.276 3.182 3.275 486,759 +0.06(+1.74%)
Jul 25, 2002 3.169 3.311 3.121 3.219 950,549 +0.05(+1.43%)
Jul 24, 2002 2.937 3.241 2.937 3.174 1,372,625 +0.22(+7.63%)
Jul 23, 2002 2.957 3.042 2.936 2.949 1,146,463 +0.00(+0.14%)
Jul 22, 2002 3.016 3.100 2.941 2.945 1,478,843 -0.08(-2.55%)
Jul 19, 2002 3.118 3.143 3.011 3.022 1,209,015 -0.19(-5.79%)
Jul 17, 2002 3.190 3.269 3.158 3.208 942,502 +0.04(+1.23%)
Jul 12, 2002 3.195 3.229 3.169 3.169 468,647 -0.02(-0.66%)
Jul 11, 2002 3.264 3.265 3.154 3.190 731,374 -0.06(-1.82%)
Jul 10, 2002 3.258 3.290 3.227 3.249 1,801,689 +0.03(+0.85%)
Jul 09, 2002 3.312 3.367 3.300 3.221 631,490 -0.09(-2.75%)
Jul 08, 2002 3.365 3.365 3.312 3.312 1,075,995 -0.05(-1.57%)
Jul 05, 2002 3.322 3.433 3.309 3.365 386,279 +0.06(+1.69%)
Jul 04, 2002 3.410 3.421 3.265 3.309 1,601,448 +0.00(+0.00%)
Jul 03, 2002 3.410 3.421 3.265 3.309 1,600,502 -0.10(-3.03%)
Jul 02, 2002 3.486 3.487 3.411 3.413 923,566 -0.08(-2.24%)
Jul 01, 2002 3.574 3.590 3.474 3.491 988,420 -0.04(-1.02%)
Jun 28, 2002 3.717 3.717 3.527 3.527 1,792,221 -0.08(-2.31%)
Jun 27, 2002 3.450 3.678 3.433 3.610 1,515,766 +0.13(+3.76%)
Jun 26, 2002 3.497 3.504 3.401 3.479 1,430,084 -0.03(-0.84%)
Jun 25, 2002 3.586 3.639 3.498 3.509 872,441 -0.04(-1.25%)
Jun 21, 2002 3.549 3.608 3.538 3.553 1,313,633 -0.01(-0.30%)
Jun 20, 2002 3.527 3.612 3.496 3.564 842,618 +0.02(+0.48%)
Jun 19, 2002 3.666 3.717 3.542 3.547 1,030,551 -0.12(-3.23%)
Jun 18, 2002 3.580 3.667 3.542 3.665 783,446 +0.10(+2.78%)
Jun 17, 2002 3.520 3.586 3.513 3.566 544,861 +0.06(+1.78%)
Jun 14, 2002 3.480 3.536 3.422 3.504 749,362 -0.08(-2.15%)
Jun 12, 2002 3.521 3.585 3.480 3.581 553,382 +0.08(+2.29%)
Jun 11, 2002 3.612 3.612 3.472 3.500 603,087 -0.09(-2.53%)
Jun 10, 2002 3.505 3.626 3.486 3.591 1,618,490 +0.08(+2.19%)
Jun 07, 2002 3.449 3.523 3.364 3.514 1,091,617 +0.11(+3.32%)
Jun 06, 2002 3.449 3.459 3.401 3.401 2,059,208 -0.07(-1.98%)
Jun 05, 2002 3.486 3.486 3.380 3.470 2,462,056 -0.11(-3.15%)
May 31, 2002 3.517 3.606 3.504 3.583 905,578 +0.08(+2.32%)
May 28, 2002 3.557 3.558 3.490 3.501 533,974 -0.02(-0.51%)
May 27, 2002 3.538 3.582 3.499 3.519 493,263 +0.00(+0.00%)
May 24, 2002 3.538 3.582 3.499 3.519 489,476 -0.05(-1.27%)
May 23, 2002 3.459 3.574 3.459 3.565 791,966 +0.10(+3.02%)
May 22, 2002 3.466 3.498 3.459 3.460 574,684 -0.03(-0.73%)
May 21, 2002 3.495 3.516 3.465 3.486 638,591 -0.01(-0.24%)
May 20, 2002 3.491 3.549 3.459 3.494 609,241 -0.01(-0.15%)
May 17, 2002 3.470 3.508 3.455 3.499 1,796,008 +0.03(+1.01%)
May 16, 2002 3.536 3.538 3.450 3.464 709,598 -0.08(-2.21%)
May 15, 2002 3.499 3.567 3.495 3.543 1,241,679 +0.01(+0.42%)
May 14, 2002 3.385 3.559 3.385 3.528 1,882,164 +0.13(+3.83%)
May 13, 2002 3.404 3.412 3.355 3.398 413,261 -0.02(-0.68%)
May 10, 2002 3.429 3.454 3.322 3.421 816,582 -0.00(-0.12%)
May 09, 2002 3.475 3.496 3.423 3.425 1,032,917 -0.03(-0.73%)
May 08, 2002 3.413 3.487 3.375 3.451 2,071,043 +0.02(+0.55%)
May 07, 2002 3.365 3.488 3.355 3.432 1,624,171 +0.03(+0.90%)
May 06, 2002 3.376 3.485 3.359 3.401 1,603,815 +0.01(+0.37%)
May 03, 2002 3.291 3.422 3.290 3.388 3,330,237 +0.11(+3.35%)
May 02, 2002 3.190 3.318 3.189 3.279 1,323,574 +0.05(+1.64%)
May 01, 2002 3.291 3.347 3.175 3.226 1,310,792 -0.06(-1.80%)
Apr 30, 2002 3.207 3.287 3.190 3.285 932,087 +0.11(+3.32%)
Apr 29, 2002 3.198 3.220 3.171 3.179 400,480 +0.01(+0.27%)
Apr 26, 2002 3.221 3.238 3.169 3.171 491,843 -0.07(-2.06%)
Apr 25, 2002 3.232 3.274 3.217 3.237 943,448 +0.00(+0.07%)
Apr 24, 2002 3.221 3.285 3.212 3.235 1,573,992 +0.01(+0.20%)
Apr 23, 2002 3.171 3.244 3.160 3.229 1,329,728 +0.07(+2.07%)
Apr 22, 2002 3.158 3.196 3.158 3.163 2,696,379 -0.00(-0.10%)
Apr 19, 2002 3.173 3.198 3.155 3.167 984,633 +0.00(+0.00%)
Apr 18, 2002 3.151 3.178 3.151 3.167 897,057 +0.02(+0.54%)
Apr 17, 2002 3.165 3.195 3.148 3.150 682,615 -0.01(-0.43%)
Apr 16, 2002 3.142 3.169 3.142 3.163 1,667,722 +0.01(+0.33%)
Apr 15, 2002 3.169 3.169 3.133 3.153 1,745,830 -0.01(-0.37%)
Apr 12, 2002 3.097 3.169 3.085 3.164 701,551 +0.07(+2.15%)
Apr 11, 2002 3.058 3.106 3.053 3.098 1,787,487 +0.01(+0.27%)
Apr 10, 2002 3.105 3.116 3.030 3.089 2,141,103 +0.01(+0.17%)
Apr 09, 2002 3.079 3.111 3.058 3.084 1,942,756 +0.01(+0.38%)
Apr 08, 2002 3.031 3.081 3.021 3.073 1,505,352 +0.04(+1.39%)
Apr 05, 2002 2.967 3.049 2.967 3.030 1,531,861 +0.07(+2.46%)
Apr 04, 2002 2.935 2.963 2.932 2.957 1,515,293 +0.01(+0.50%)
Apr 03, 2002 2.943 2.957 2.925 2.943 812,322 -0.00(-0.14%)
Apr 02, 2002 2.968 2.968 2.931 2.947 356,456 +0.00(+0.14%)
Apr 01, 2002 2.963 2.972 2.928 2.943 676,461 -0.00(-0.07%)
Mar 29, 2002 2.984 2.984 2.936 2.945 941,555 +0.00(+0.00%)
Mar 28, 2002 2.984 2.984 2.936 2.945 932,561 -0.03(-1.06%)
Mar 27, 2002 2.915 2.993 2.905 2.976 620,129 +0.06(+1.92%)
Mar 26, 2002 2.894 2.942 2.891 2.920 797,174 +0.02(+0.58%)
Mar 25, 2002 2.915 2.942 2.878 2.904 564,270 +0.00(+0.11%)
Mar 22, 2002 2.970 2.984 2.874 2.900 569,951 -0.07(-2.38%)
Mar 21, 2002 2.905 2.971 2.839 2.971 739,421 +0.04(+1.44%)
Mar 20, 2002 2.916 2.954 2.895 2.929 252,312 -0.01(-0.47%)
Mar 19, 2002 2.905 2.952 2.893 2.943 635,277 +0.05(+1.57%)
Mar 18, 2002 2.878 2.913 2.838 2.897 657,053 -0.01(-0.33%)
Mar 15, 2002 2.885 2.910 2.847 2.907 503,677 +0.02(+0.58%)
Mar 14, 2002 2.849 2.894 2.849 2.890 931,614 +0.04(+1.48%)
Mar 13, 2002 2.820 2.881 2.788 2.848 1,403,102 +0.04(+1.54%)
Mar 12, 2002 2.799 2.831 2.762 2.804 828,417 -0.00(-0.08%)
Mar 11, 2002 2.887 2.888 2.777 2.806 658,473 -0.07(-2.57%)
Mar 08, 2002 2.847 2.891 2.833 2.880 810,428 +0.05(+1.72%)
Mar 07, 2002 2.850 2.860 2.799 2.832 735,634 +0.01(+0.41%)
Mar 06, 2002 2.720 2.852 2.667 2.820 1,568,785 +0.09(+3.13%)
Mar 05, 2002 2.722 2.753 2.688 2.735 586,519 +0.01(+0.27%)
Mar 04, 2002 2.743 2.796 2.722 2.727 1,432,925 -0.02(-0.88%)
Mar 01, 2002 2.742 2.776 2.720 2.751 745,102 +0.01(+0.54%)
Feb 28, 2002 2.747 2.788 2.709 2.737 2,129,269 -0.02(-0.88%)
Feb 27, 2002 2.485 2.813 2.468 2.761 6,149,696 +0.29(+11.61%)
Feb 26, 2002 2.519 2.551 2.472 2.474 1,951,751 -0.05(-2.01%)
Feb 25, 2002 2.605 2.627 2.524 2.524 879,542 -0.07(-2.69%)
Feb 22, 2002 2.588 2.609 2.552 2.594 1,226,530 +0.03(+1.36%)
Feb 21, 2002 2.619 2.624 2.559 2.559 1,118,126 -0.06(-2.42%)
Feb 20, 2002 2.571 2.624 2.549 2.623 908,892 +0.07(+2.65%)
Feb 19, 2002 2.623 2.630 2.540 2.555 1,601,922 -0.06(-2.46%)
Feb 18, 2002 2.667 2.696 2.614 2.619 893,743 +0.00(+0.00%)
Feb 15, 2002 2.667 2.696 2.614 2.619 893,270 -0.05(-1.70%)
Feb 14, 2002 2.780 2.780 2.662 2.665 762,143 -0.11(-3.85%)
Feb 13, 2002 2.727 2.794 2.727 2.772 427,463 +0.02(+0.81%)
Feb 12, 2002 2.773 2.794 2.729 2.749 1,399,788 -0.02(-0.88%)
Feb 11, 2002 2.746 2.790 2.746 2.774 753,623 +0.01(+0.23%)
Feb 08, 2002 2.746 2.788 2.737 2.767 632,437 +0.03(+1.04%)
Feb 07, 2002 2.785 2.786 2.716 2.739 1,710,800 -0.05(-1.71%)
Feb 06, 2002 2.970 2.973 2.758 2.786 1,868,435 -0.18(-5.99%)
Feb 05, 2002 3.005 3.027 2.960 2.964 477,168 -0.04(-1.37%)
Feb 04, 2002 2.916 3.009 2.915 3.005 1,945,597 +0.09(+2.97%)
Feb 01, 2002 2.970 3.007 2.897 2.918 358,349 -0.08(-2.54%)
Jan 31, 2002 2.965 3.005 2.965 2.994 292,549 +0.01(+0.18%)
Jan 30, 2002 2.975 2.992 2.936 2.989 745,575 +0.01(+0.50%)
Jan 29, 2002 3.010 3.010 2.973 2.974 663,207 -0.04(-1.19%)
Jan 28, 2002 2.984 3.016 2.947 3.010 441,664 +0.02(+0.56%)
Jan 25, 2002 2.985 3.010 2.979 2.993 1,493,518 +0.00(+0.14%)
Jan 24, 2002 2.926 3.009 2.926 2.989 738,948 +0.05(+1.69%)
Jan 23, 2002 2.896 2.939 2.884 2.939 561,430 +0.04(+1.38%)
Jan 22, 2002 2.920 2.942 2.898 2.899 269,353 -0.01(-0.25%)
Jan 21, 2002 2.889 2.943 2.889 2.907 326,159 +0.00(+0.00%)
Jan 18, 2002 2.889 2.943 2.889 2.907 320,952 -0.01(-0.33%)
Jan 17, 2002 2.920 2.935 2.889 2.916 1,652,574 +0.02(+0.62%)
Jan 16, 2002 2.930 2.954 2.888 2.898 513,145 -0.04(-1.51%)
Jan 15, 2002 2.881 2.956 2.865 2.943 1,561,211 +0.05(+1.68%)
Jan 14, 2002 2.986 3.005 2.877 2.894 1,647,366 -0.08(-2.63%)
Jan 11, 2002 2.985 3.010 2.958 2.972 1,103,451 -0.03(-1.16%)
Jan 10, 2002 2.989 3.021 2.971 3.007 1,183,453 +0.10(+3.60%)
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.