Skip to main content

Papa John's Intl (NQ: PZZA )

66.60 +0.34 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 53.43 53.75 51.18 51.20 758,557 -2.57(-4.78%)
Feb 26, 2016 52.55 53.84 51.71 53.77 625,898 +1.80(+3.46%)
Feb 25, 2016 52.34 52.92 50.80 51.97 939,752 -0.50(-0.96%)
Feb 24, 2016 48.41 53.90 48.41 52.48 2,346,060 +4.54(+9.48%)
Feb 23, 2016 46.76 49.92 46.37 47.93 1,858,931 +1.19(+2.54%)
Feb 22, 2016 45.90 47.68 44.94 46.74 1,232,880 +0.66(+1.43%)
Feb 19, 2016 45.96 46.79 45.67 46.08 446,211 +0.03(+0.06%)
Feb 18, 2016 46.40 48.14 45.29 46.06 473,724 -0.50(-1.08%)
Feb 17, 2016 44.97 46.85 44.97 46.56 667,943 +1.66(+3.71%)
Feb 16, 2016 44.80 45.72 44.42 44.90 927,292 +0.60(+1.35%)
Feb 12, 2016 42.92 44.30 44.30 44.30 668,390 +1.80(+4.25%)
Feb 11, 2016 41.82 43.00 41.46 42.49 827,968 +0.14(+0.33%)
Feb 10, 2016 41.19 42.60 40.73 42.35 964,890 +1.46(+3.57%)
Feb 09, 2016 40.99 42.10 40.63 40.89 793,840 -0.75(-1.80%)
Feb 08, 2016 39.88 42.02 39.44 41.64 1,207,625 +1.40(+3.48%)
Feb 05, 2016 40.33 41.07 39.74 40.24 966,593 -0.10(-0.24%)
Feb 04, 2016 40.10 40.41 39.15 40.33 750,811 +0.43(+1.07%)
Feb 03, 2016 40.67 41.14 39.28 39.91 608,642 -0.68(-1.69%)
Feb 02, 2016 41.10 41.50 40.35 40.59 533,664 -0.92(-2.22%)
Feb 01, 2016 41.74 42.27 40.76 41.51 721,279 -0.37(-0.88%)
Jan 29, 2016 41.75 42.07 37.60 41.88 665,410 +0.23(+0.55%)
Jan 28, 2016 42.99 43.41 41.46 41.65 479,139 -1.04(-2.44%)
Jan 27, 2016 43.06 43.46 42.49 42.70 392,208 -0.57(-1.32%)
Jan 26, 2016 42.52 43.61 42.51 43.27 357,477 +1.05(+2.49%)
Jan 25, 2016 43.16 43.23 41.93 42.21 457,992 -0.64(-1.49%)
Jan 22, 2016 41.82 43.23 41.69 42.85 631,430 +1.31(+3.15%)
Jan 21, 2016 41.93 42.26 41.24 41.55 569,013 -0.30(-0.71%)
Jan 20, 2016 41.99 42.36 40.28 41.85 631,169 -0.57(-1.34%)
Jan 19, 2016 42.54 44.42 41.85 42.42 592,951 +0.18(+0.42%)
Jan 15, 2016 41.87 42.24 42.24 42.24 936,851 -0.52(-1.21%)
Jan 14, 2016 42.78 43.56 41.93 42.76 479,949 -0.02(-0.04%)
Jan 13, 2016 42.83 44.39 42.48 42.78 708,332 -0.20(-0.47%)
Jan 12, 2016 43.14 43.85 42.85 42.98 710,014 +0.27(+0.64%)
Jan 11, 2016 42.64 43.39 42.15 42.71 730,351 +0.05(+0.12%)
Jan 08, 2016 44.22 44.29 42.10 42.65 1,252,138 -1.83(-4.12%)
Jan 07, 2016 45.80 46.01 44.13 44.49 690,940 -1.63(-3.54%)
Jan 06, 2016 47.77 47.77 45.87 46.12 523,510 -1.84(-3.84%)
Jan 05, 2016 48.43 49.29 47.94 47.96 337,475 -0.20(-0.42%)
Jan 04, 2016 48.21 48.80 47.49 48.16 676,091 -0.84(-1.72%)
Dec 31, 2015 49.45 49.00 49.00 49.00 451,494 -0.53(-1.06%)
Dec 30, 2015 49.80 50.19 49.49 49.53 414,253 -0.05(-0.11%)
Dec 29, 2015 49.18 49.99 48.83 49.58 247,880 +0.77(+1.58%)
Dec 28, 2015 48.20 49.04 47.42 48.81 303,893 +0.27(+0.56%)
Dec 24, 2015 47.98 48.54 48.54 48.54 219,362 +0.26(+0.55%)
Dec 23, 2015 48.22 48.70 47.11 48.27 704,917 -0.05(-0.11%)
Dec 22, 2015 49.71 50.22 47.37 48.33 600,337 -1.32(-2.65%)
Dec 21, 2015 49.57 50.61 49.54 49.64 362,289 +0.35(+0.71%)
Dec 18, 2015 49.13 49.84 48.70 49.29 561,272 -0.12(-0.25%)
Dec 17, 2015 50.49 50.83 49.20 49.42 377,165 -1.06(-2.10%)
Dec 16, 2015 51.12 51.53 49.79 50.48 412,801 -0.24(-0.47%)
Dec 15, 2015 50.96 51.08 50.64 50.71 263,754 -0.03(-0.05%)
Dec 14, 2015 49.74 50.79 49.67 50.74 355,668 +0.89(+1.79%)
Dec 11, 2015 50.03 50.51 49.50 49.84 321,695 -0.80(-1.58%)
Dec 10, 2015 50.88 51.23 50.45 50.64 260,452 -0.22(-0.43%)
Dec 09, 2015 51.27 51.91 50.35 50.86 322,540 -0.61(-1.19%)
Dec 08, 2015 51.04 51.82 50.81 51.48 262,940 +0.27(+0.53%)
Dec 07, 2015 51.26 51.34 50.43 51.20 377,720 +0.13(+0.26%)
Dec 04, 2015 50.67 51.69 50.67 51.07 451,530 +0.52(+1.02%)
Dec 03, 2015 50.99 51.01 49.96 50.56 337,511 -0.26(-0.52%)
Dec 02, 2015 50.20 51.11 50.20 50.82 408,659 +0.69(+1.38%)
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.