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 (-2.00%)
Streaming Delayed Price Updated: 11:54 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 (%)
Feb 28, 2005 3.609 3.641 3.591 3.632 328,237 -0.02(-0.61%)
Feb 25, 2005 3.592 3.659 3.583 3.655 343,906 +0.07(+1.97%)
Feb 24, 2005 3.566 3.617 3.556 3.584 600,621 -0.01(-0.24%)
Feb 23, 2005 3.557 3.624 3.540 3.592 494,740 +0.04(+1.19%)
Feb 22, 2005 3.622 3.623 3.550 3.550 741,461 -0.08(-2.24%)
Feb 18, 2005 3.676 3.680 3.631 3.631 284,350 -0.03(-0.92%)
Feb 17, 2005 3.755 3.755 3.662 3.665 452,188 -0.07(-1.92%)
Feb 16, 2005 3.739 3.771 3.731 3.737 772,548 -0.01(-0.31%)
Feb 15, 2005 3.720 3.764 3.712 3.749 856,782 -0.00(-0.03%)
Feb 14, 2005 3.774 3.777 3.734 3.750 386,217 -0.02(-0.50%)
Feb 11, 2005 3.642 3.811 3.642 3.769 960,878 +0.12(+3.29%)
Feb 10, 2005 3.644 3.674 3.623 3.649 487,852 +0.03(+0.71%)
Feb 09, 2005 3.631 3.644 3.617 3.623 502,120 -0.00(-0.03%)
Feb 08, 2005 3.585 3.624 3.585 3.624 523,408 +0.02(+0.67%)
Feb 07, 2005 3.570 3.602 3.570 3.600 313,004 +0.03(+0.74%)
Feb 04, 2005 3.507 3.595 3.496 3.573 506,252 +0.06(+1.59%)
Feb 03, 2005 3.532 3.535 3.502 3.517 614,609 -0.01(-0.42%)
Feb 02, 2005 3.543 3.545 3.490 3.532 563,749 +0.01(+0.21%)
Feb 01, 2005 3.400 3.557 3.394 3.525 849,577 +0.13(+3.73%)
Jan 31, 2005 3.348 3.431 3.348 3.398 244,766 +0.04(+1.10%)
Jan 28, 2005 3.404 3.404 3.317 3.361 194,455 -0.04(-1.24%)
Jan 27, 2005 3.393 3.438 3.383 3.403 159,330 -0.01(-0.40%)
Jan 26, 2005 3.352 3.418 3.340 3.417 239,478 +0.08(+2.34%)
Jan 25, 2005 3.345 3.354 3.310 3.339 278,750 +0.00(+0.00%)
Jan 24, 2005 3.338 3.361 3.317 3.339 152,054 -0.00(-0.03%)
Jan 21, 2005 3.359 3.385 3.338 3.340 253,893 -0.03(-1.00%)
Jan 20, 2005 3.359 3.374 3.332 3.374 351,982 -0.00(-0.06%)
Jan 19, 2005 3.413 3.413 3.361 3.376 502,901 -0.03(-0.90%)
Jan 18, 2005 3.371 3.430 3.371 3.406 647,950 +0.02(+0.69%)
Jan 14, 2005 3.361 3.419 3.361 3.383 313,094 +0.00(+0.06%)
Jan 13, 2005 3.420 3.434 3.351 3.381 441,144 -0.05(-1.57%)
Jan 12, 2005 3.424 3.460 3.397 3.435 255,436 +0.01(+0.28%)
Jan 11, 2005 3.467 3.469 3.422 3.425 510,238 -0.05(-1.52%)
Jan 10, 2005 3.506 3.524 3.474 3.478 592,072 -0.03(-0.81%)
Jan 07, 2005 3.491 3.587 3.488 3.507 442,564 +0.01(+0.42%)
Jan 06, 2005 3.491 3.532 3.465 3.492 1,106,713 -0.00(-0.09%)
Jan 05, 2005 3.529 3.594 3.493 3.495 534,717 -0.03(-0.84%)
Jan 04, 2005 3.575 3.605 3.491 3.525 303,560 -0.06(-1.77%)
Jan 03, 2005 3.623 3.637 3.568 3.588 435,695 -0.05(-1.36%)
Dec 31, 2004 3.665 3.682 3.638 3.638 310,538 -0.03(-0.83%)
Dec 30, 2004 3.681 3.697 3.665 3.668 300,597 -0.01(-0.29%)
Dec 29, 2004 3.644 3.708 3.644 3.679 773,978 +0.01(+0.23%)
Dec 28, 2004 3.568 3.671 3.568 3.670 703,444 +0.08(+2.36%)
Dec 27, 2004 3.614 3.614 3.534 3.586 431,723 -0.00(-0.03%)
Dec 23, 2004 3.564 3.598 3.552 3.587 246,158 -0.01(-0.29%)
Dec 22, 2004 3.555 3.617 3.548 3.598 408,054 +0.03(+0.80%)
Dec 21, 2004 3.559 3.577 3.550 3.569 331,366 +0.02(+0.66%)
Dec 20, 2004 3.553 3.580 3.521 3.546 617,762 +0.01(+0.42%)
Dec 17, 2004 3.538 3.548 3.472 3.531 1,221,323 -0.00(-0.03%)
Dec 16, 2004 3.481 3.538 3.468 3.532 818,949 +0.01(+0.15%)
Dec 15, 2004 3.573 3.575 3.510 3.527 738,948 -0.05(-1.33%)
Dec 14, 2004 3.500 3.591 3.500 3.574 1,157,417 +0.07(+2.08%)
Dec 13, 2004 3.489 3.547 3.461 3.501 1,038,598 +0.03(+0.85%)
Dec 10, 2004 3.487 3.520 3.439 3.472 776,345 -0.05(-1.32%)
Dec 09, 2004 3.541 3.543 3.487 3.518 830,310 -0.03(-0.98%)
Dec 08, 2004 3.556 3.589 3.526 3.553 1,369,965 -0.00(-0.12%)
Dec 07, 2004 3.627 3.658 3.556 3.557 629,123 -0.07(-1.95%)
Dec 06, 2004 3.651 3.689 3.612 3.628 596,460 -0.03(-0.87%)
Dec 03, 2004 3.677 3.697 3.655 3.660 668,887 -0.04(-1.00%)
Dec 02, 2004 3.739 3.749 3.686 3.697 893,743 -0.04(-1.19%)
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.