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

Papa John's Intl (NQ: PZZA )

63.10 +0.19 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 27, 2009 9.173 9.719 9.160 9.441 1,046,077 +0.25(+2.74%)
Feb 26, 2009 9.164 9.412 9.074 9.190 1,362,122 +0.09(+0.98%)
Feb 25, 2009 9.535 9.736 9.071 9.100 3,385,227 +0.63(+7.39%)
Feb 24, 2009 8.815 8.934 8.142 8.474 1,456,550 -0.18(-2.12%)
Feb 23, 2009 9.139 9.139 8.521 8.657 843,221 -0.38(-4.15%)
Feb 20, 2009 8.457 9.177 8.457 9.032 912,659 +0.52(+6.06%)
Feb 19, 2009 8.708 8.811 8.512 8.517 462,932 -0.08(-0.94%)
Feb 18, 2009 8.789 8.789 8.529 8.598 418,451 -0.09(-1.08%)
Feb 17, 2009 8.653 8.845 8.491 8.691 636,393 -0.20(-2.25%)
Feb 13, 2009 9.002 9.105 8.759 8.892 587,541 -0.08(-0.86%)
Feb 12, 2009 8.721 8.994 8.465 8.968 1,156,718 +0.37(+4.31%)
Feb 11, 2009 8.393 8.674 8.333 8.598 662,975 +0.23(+2.70%)
Feb 10, 2009 8.696 8.862 8.359 8.372 731,841 -0.35(-4.05%)
Feb 09, 2009 8.508 8.819 8.346 8.725 602,298 +0.19(+2.20%)
Feb 06, 2009 8.465 8.636 8.448 8.538 913,705 +0.06(+0.70%)
Feb 05, 2009 8.158 8.508 8.158 8.478 511,279 +0.12(+1.38%)
Feb 04, 2009 8.384 8.491 8.261 8.363 689,446 -0.06(-0.66%)
Feb 03, 2009 8.355 8.542 8.291 8.418 974,739 +0.04(+0.46%)
Feb 02, 2009 8.056 8.487 8.043 8.380 869,670 +0.28(+3.42%)
Jan 30, 2009 8.073 8.163 8.052 8.103 1,254,473 +0.04(+0.48%)
Jan 29, 2009 7.928 8.141 7.809 8.065 1,219,932 +0.09(+1.07%)
Jan 28, 2009 7.592 8.112 7.519 7.979 869,255 +0.58(+7.90%)
Jan 27, 2009 7.268 7.532 7.212 7.395 275,733 +0.14(+1.88%)
Jan 26, 2009 7.114 7.374 7.067 7.259 291,935 +0.19(+2.71%)
Jan 23, 2009 6.875 7.204 6.875 7.067 288,540 +0.02(+0.30%)
Jan 22, 2009 6.858 7.246 6.841 7.046 356,903 +0.05(+0.67%)
Jan 21, 2009 6.841 7.020 6.645 6.999 577,564 +0.23(+3.40%)
Jan 20, 2009 7.084 7.161 6.735 6.769 449,651 -0.44(-6.09%)
Jan 16, 2009 7.153 7.229 6.944 7.208 516,248 +0.20(+2.92%)
Jan 15, 2009 6.662 7.025 6.526 7.003 598,823 +0.36(+5.39%)
Jan 14, 2009 6.918 7.067 6.611 6.645 311,458 -0.40(-5.63%)
Jan 13, 2009 7.191 7.353 6.939 7.042 420,788 -0.17(-2.36%)
Jan 12, 2009 7.502 7.502 7.204 7.212 251,452 -0.13(-1.80%)
Jan 09, 2009 7.592 7.876 7.310 7.344 337,900 -0.27(-3.53%)
Jan 08, 2009 7.677 7.800 7.438 7.613 415,556 -0.12(-1.49%)
Jan 07, 2009 7.698 7.800 7.447 7.728 752,993 -0.08(-0.98%)
Jan 06, 2009 7.869 8.210 7.702 7.805 738,304 -0.00(-0.05%)
Jan 05, 2009 8.252 8.312 7.771 7.809 621,540 -0.41(-4.98%)
Jan 02, 2009 7.881 8.269 7.847 8.218 585,374 +0.36(+4.61%)
Dec 31, 2008 7.643 7.920 7.540 7.856 459,270 +0.26(+3.48%)
Dec 30, 2008 7.434 7.596 7.285 7.592 298,363 +0.20(+2.65%)
Dec 29, 2008 7.451 7.664 7.272 7.395 434,991 -0.11(-1.48%)
Dec 26, 2008 7.515 7.673 7.417 7.506 192,470 +0.06(+0.80%)
Dec 24, 2008 7.272 7.549 7.272 7.447 177,772 +0.14(+1.93%)
Dec 23, 2008 7.468 7.545 7.289 7.306 423,666 -0.10(-1.38%)
Dec 22, 2008 7.741 7.781 7.174 7.408 770,778 -0.33(-4.24%)
Dec 19, 2008 7.455 7.886 7.306 7.736 1,384,874 +0.46(+6.33%)
Dec 18, 2008 7.135 7.387 7.072 7.276 705,690 +0.09(+1.25%)
Dec 17, 2008 6.922 7.246 6.726 7.187 551,954 +0.18(+2.55%)
Dec 16, 2008 7.106 7.242 6.748 7.008 895,669 +0.08(+1.11%)
Dec 15, 2008 7.072 7.127 6.760 6.931 626,443 -0.13(-1.87%)
Dec 12, 2008 6.782 7.093 6.692 7.063 669,544 +0.15(+2.16%)
Dec 11, 2008 7.370 7.553 6.824 6.914 750,445 -0.55(-7.42%)
Dec 10, 2008 7.157 7.694 7.010 7.468 870,482 +0.42(+5.99%)
Dec 09, 2008 7.106 7.404 6.692 7.046 637,695 -0.06(-0.90%)
Dec 08, 2008 7.191 7.660 6.875 7.110 1,518,424 +0.12(+1.65%)
Dec 05, 2008 7.063 7.063 6.692 6.995 1,180,915 -0.10(-1.44%)
Dec 04, 2008 7.587 7.664 6.956 7.097 1,293,956 -0.62(-8.01%)
Dec 03, 2008 7.425 7.800 6.991 7.715 700,660 +0.47(+6.53%)
Dec 02, 2008 6.816 7.293 6.628 7.242 1,234,452 +0.52(+7.80%)
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.