Skip to main content

Papa John's Intl (NQ: PZZA )

51.68 -0.57 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 64.89 65.54 64.70 65.06 419,535 +0.42(+0.65%)
Jun 29, 2015 65.17 65.33 64.63 64.64 470,219 -0.98(-1.49%)
Jun 26, 2015 65.01 65.73 64.77 65.62 754,915 +0.63(+0.97%)
Jun 25, 2015 64.50 65.13 64.29 64.99 304,338 +0.79(+1.23%)
Jun 24, 2015 64.17 64.40 63.69 64.20 339,147 +0.15(+0.23%)
Jun 23, 2015 64.09 64.28 63.77 64.06 350,922 +0.00(+0.00%)
Jun 22, 2015 63.07 64.09 62.64 64.06 360,719 +1.39(+2.21%)
Jun 19, 2015 62.64 62.91 62.10 62.67 431,980 +0.18(+0.29%)
Jun 18, 2015 61.59 62.68 61.29 62.49 378,475 +1.20(+1.95%)
Jun 17, 2015 61.23 61.35 60.91 61.29 299,211 +0.21(+0.34%)
Jun 16, 2015 60.36 61.47 60.23 61.09 279,640 +0.89(+1.47%)
Jun 15, 2015 60.18 60.43 59.73 60.20 241,647 -0.52(-0.85%)
Jun 12, 2015 60.82 61.26 60.21 60.72 406,755 -0.26(-0.42%)
Jun 11, 2015 61.02 61.74 60.67 60.98 283,202 +0.02(+0.03%)
Jun 10, 2015 60.09 61.40 59.97 60.96 295,791 +0.92(+1.53%)
Jun 09, 2015 60.20 60.73 60.05 60.04 248,444 -0.29(-0.48%)
Jun 08, 2015 59.63 60.67 59.31 60.33 311,696 +0.52(+0.88%)
Jun 05, 2015 58.01 59.88 57.79 59.81 368,454 +1.25(+2.13%)
Jun 04, 2015 58.82 59.14 58.26 58.56 341,302 -0.44(-0.74%)
Jun 03, 2015 59.62 59.79 58.83 59.00 436,083 -0.47(-0.80%)
Jun 02, 2015 59.84 60.02 59.16 59.47 378,611 -0.58(-0.96%)
Jun 01, 2015 59.52 60.18 59.20 60.05 318,157 +0.92(+1.56%)
May 29, 2015 59.95 60.17 58.86 59.13 431,531 -0.71(-1.18%)
May 28, 2015 59.48 60.05 59.30 59.83 369,885 +0.44(+0.74%)
May 27, 2015 59.07 60.02 58.45 59.39 400,136 +0.50(+0.85%)
May 26, 2015 58.75 59.68 58.06 58.89 296,403 +0.15(+0.25%)
May 22, 2015 58.51 58.75 58.75 58.75 348,283 +0.22(+0.38%)
May 21, 2015 58.47 58.72 57.95 58.52 269,943 +0.34(+0.58%)
May 20, 2015 58.73 58.73 57.83 58.19 239,749 -0.30(-0.51%)
May 19, 2015 58.24 58.90 57.92 58.49 276,951 +0.38(+0.65%)
May 18, 2015 57.18 58.28 57.03 58.11 369,486 +1.04(+1.82%)
May 15, 2015 56.54 57.14 56.35 57.07 237,046 +0.62(+1.10%)
May 14, 2015 55.89 56.78 55.39 56.45 239,943 +0.71(+1.27%)
May 13, 2015 56.57 56.62 55.50 55.74 255,619 -0.73(-1.30%)
May 12, 2015 56.24 56.70 55.14 56.48 247,647 -0.09(-0.17%)
May 11, 2015 56.52 57.24 56.35 56.57 287,929 +0.09(+0.15%)
May 08, 2015 56.89 57.77 56.19 56.48 329,448 -0.07(-0.12%)
May 07, 2015 54.88 57.14 54.58 56.55 667,330 +1.48(+2.69%)
May 06, 2015 55.43 57.01 54.32 55.07 1,256,666 +2.24(+4.24%)
May 05, 2015 53.74 54.63 52.38 52.83 557,052 -0.94(-1.76%)
May 04, 2015 53.33 54.09 53.33 53.78 305,003 +0.46(+0.85%)
May 01, 2015 53.01 53.75 52.25 53.32 647,439 +0.63(+1.19%)
Apr 30, 2015 54.20 54.75 52.66 52.69 450,713 -1.41(-2.60%)
Apr 29, 2015 54.85 54.95 53.46 54.10 558,401 -0.88(-1.61%)
Apr 28, 2015 54.29 55.54 54.27 54.99 387,839 +0.56(+1.03%)
Apr 27, 2015 56.36 56.76 54.09 54.43 867,492 -1.56(-2.79%)
Apr 24, 2015 55.47 56.07 54.62 55.99 401,846 +0.60(+1.09%)
Apr 23, 2015 52.81 55.77 52.81 55.39 495,394 +2.71(+5.15%)
Apr 22, 2015 53.44 53.63 52.59 52.68 152,984 -0.49(-0.92%)
Apr 21, 2015 52.53 53.44 52.34 53.17 241,524 +0.80(+1.52%)
Apr 20, 2015 52.58 53.28 52.29 52.37 423,564 -0.16(-0.31%)
Apr 17, 2015 53.21 53.39 52.44 52.53 263,706 -1.07(-2.00%)
Apr 16, 2015 53.05 53.77 52.99 53.60 313,370 +0.62(+1.17%)
Apr 15, 2015 53.28 53.73 52.57 52.99 302,413 -0.17(-0.32%)
Apr 14, 2015 52.10 53.39 52.03 53.16 304,664 +0.96(+1.84%)
Apr 13, 2015 52.41 53.51 52.12 52.20 286,184 -0.23(-0.44%)
Apr 10, 2015 51.81 52.96 51.74 52.43 344,722 +0.69(+1.33%)
Apr 09, 2015 52.93 53.25 51.58 51.74 367,008 -1.26(-2.38%)
Apr 08, 2015 52.53 53.32 52.53 53.00 246,254 +0.52(+0.98%)
Apr 07, 2015 51.85 52.60 51.85 52.49 380,389 +0.58(+1.12%)
Apr 06, 2015 52.03 52.86 51.61 51.90 263,336 -0.23(-0.44%)
Apr 02, 2015 52.06 52.14 52.14 52.14 342,988 +0.08(+0.15%)
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.