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

Papa John's Intl (NQ: PZZA )

51.22 -0.93 (-1.78%)
Streaming Delayed Price Updated: 11:44 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 (%)
Jan 31, 2008 9.853 10.87 9.760 10.68 1,521,110 +0.69(+6.89%)
Jan 30, 2008 10.22 10.39 9.992 9.996 805,867 -0.28(-2.75%)
Jan 29, 2008 10.00 10.31 9.979 10.28 1,257,362 +0.35(+3.49%)
Jan 28, 2008 9.933 9.971 9.675 9.933 1,185,546 -0.05(-0.47%)
Jan 25, 2008 10.14 10.23 9.895 9.979 890,328 -0.03(-0.34%)
Jan 24, 2008 9.988 10.11 9.781 10.01 715,471 +0.02(+0.21%)
Jan 23, 2008 9.092 10.10 9.092 9.992 1,607,208 +0.70(+7.55%)
Jan 22, 2008 8.944 9.553 8.944 9.291 1,129,595 -0.11(-1.21%)
Jan 21, 2008 9.278 9.451 9.177 9.405 1,555,519 +0.00(+0.00%)
Jan 18, 2008 9.278 9.451 9.177 9.405 1,555,519 +0.15(+1.60%)
Jan 17, 2008 9.303 9.303 9.139 9.257 967,780 +0.00(+0.05%)
Jan 16, 2008 8.974 9.333 8.974 9.253 933,166 +0.27(+3.06%)
Jan 15, 2008 9.168 9.189 8.932 8.978 1,041,970 -0.33(-3.50%)
Jan 14, 2008 9.460 9.570 9.210 9.303 728,598 -0.06(-0.68%)
Jan 11, 2008 9.434 9.472 9.295 9.367 839,463 -0.14(-1.51%)
Jan 10, 2008 9.185 9.557 9.075 9.510 675,890 +0.27(+2.97%)
Jan 09, 2008 9.033 9.371 8.898 9.236 864,761 +0.12(+1.30%)
Jan 08, 2008 9.401 9.481 9.105 9.117 1,824,046 -0.21(-2.26%)
Jan 07, 2008 8.902 9.570 8.788 9.329 1,968,769 +0.49(+5.49%)
Jan 04, 2008 8.817 8.995 8.691 8.843 879,227 -0.01(-0.14%)
Jan 03, 2008 9.422 9.485 8.847 8.855 1,475,331 -0.53(-5.63%)
Jan 02, 2008 9.493 9.646 9.291 9.384 845,903 -0.21(-2.16%)
Jan 01, 2008 9.616 9.662 9.498 9.591 0 +0.00(+0.00%)
Dec 31, 2007 9.616 9.662 9.498 9.591 601,820 +0.02(+0.22%)
Dec 28, 2007 9.608 9.675 9.570 9.570 373,020 -0.01(-0.13%)
Dec 27, 2007 9.624 9.700 9.485 9.582 507,265 -0.03(-0.35%)
Dec 26, 2007 9.553 9.662 9.523 9.616 474,628 +0.00(+0.04%)
Dec 24, 2007 9.582 9.641 9.527 9.612 240,372 +0.07(+0.71%)
Dec 21, 2007 9.662 9.692 9.502 9.544 875,814 +0.02(+0.22%)
Dec 20, 2007 9.768 9.785 9.455 9.523 698,176 -0.04(-0.44%)
Dec 19, 2007 9.726 9.739 9.451 9.565 510,387 -0.20(-2.03%)
Dec 18, 2007 9.675 9.844 9.548 9.764 1,206,059 +0.18(+1.85%)
Dec 17, 2007 9.726 9.840 9.586 9.586 723,684 -0.18(-1.82%)
Dec 14, 2007 9.764 9.865 9.743 9.764 473,745 -0.09(-0.94%)
Dec 13, 2007 9.848 9.946 9.734 9.857 464,614 -0.07(-0.68%)
Dec 12, 2007 10.14 10.15 9.840 9.924 804,963 -0.09(-0.93%)
Dec 11, 2007 10.01 10.37 9.916 10.02 647,915 -0.07(-0.71%)
Dec 10, 2007 10.15 10.33 10.02 10.09 443,177 -0.02(-0.21%)
Dec 07, 2007 10.19 10.96 9.992 10.11 2,017,026 +0.30(+3.10%)
Dec 06, 2007 9.561 9.831 9.447 9.806 698,950 +0.25(+2.56%)
Dec 05, 2007 9.548 9.684 9.485 9.561 412,838 +0.13(+1.39%)
Dec 04, 2007 9.595 9.612 9.379 9.430 645,887 -0.24(-2.45%)
Dec 03, 2007 9.971 9.971 9.641 9.667 409,806 -0.28(-2.84%)
Nov 30, 2007 9.853 10.05 9.760 9.950 695,393 +0.20(+2.04%)
Nov 29, 2007 9.882 9.882 9.675 9.751 306,349 -0.14(-1.37%)
Nov 28, 2007 9.768 9.971 9.565 9.886 742,641 +0.21(+2.14%)
Nov 27, 2007 9.595 9.713 9.515 9.679 422,296 +0.09(+0.97%)
Nov 26, 2007 9.853 9.853 9.574 9.586 423,920 -0.27(-2.78%)
Nov 23, 2007 9.739 9.937 9.650 9.861 151,893 +0.20(+2.06%)
Nov 21, 2007 9.662 9.819 9.485 9.662 356,667 -0.04(-0.39%)
Nov 20, 2007 9.760 9.950 9.510 9.700 817,472 -0.08(-0.82%)
Nov 19, 2007 9.971 9.984 9.506 9.781 1,273,807 -0.34(-3.34%)
Nov 16, 2007 10.47 10.48 10.04 10.12 726,640 -0.33(-3.19%)
Nov 15, 2007 10.46 10.63 10.27 10.45 627,195 -0.10(-0.96%)
Nov 14, 2007 10.69 10.85 10.48 10.55 499,322 -0.10(-0.95%)
Nov 13, 2007 10.55 10.73 10.55 10.66 754,217 +0.20(+1.94%)
Nov 12, 2007 10.39 10.69 10.35 10.45 1,026,448 +0.05(+0.45%)
Nov 09, 2007 10.60 10.75 10.36 10.41 1,159,893 -0.24(-2.26%)
Nov 08, 2007 10.17 10.74 10.03 10.65 1,766,627 +0.49(+4.87%)
Nov 07, 2007 10.15 10.46 9.819 10.15 2,942,950 +0.51(+5.30%)
Nov 06, 2007 9.232 9.692 9.206 9.641 868,654 +0.17(+1.83%)
Nov 05, 2007 9.202 9.510 9.202 9.468 501,028 +0.19(+2.10%)
Nov 02, 2007 9.654 9.722 9.193 9.274 628,528 -0.28(-2.96%)
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.