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

Papa John's Intl (NQ: PZZA )

53.32 +0.10 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2005 4.886 5.097 4.834 5.096 1,579,839 +0.19(+3.87%)
Aug 30, 2005 4.955 5.035 4.877 4.906 952,698 -0.06(-1.29%)
Aug 29, 2005 4.942 4.972 4.903 4.970 1,168,709 +0.03(+0.58%)
Aug 26, 2005 4.889 4.941 4.889 4.941 923,931 +0.05(+1.05%)
Aug 25, 2005 4.869 4.907 4.843 4.890 830,161 +0.02(+0.35%)
Aug 24, 2005 4.902 4.922 4.845 4.873 788,303 -0.05(-0.93%)
Aug 23, 2005 4.843 4.921 4.843 4.919 1,503,415 +0.06(+1.32%)
Aug 22, 2005 4.799 4.873 4.799 4.855 817,347 +0.05(+1.13%)
Aug 19, 2005 4.767 4.816 4.748 4.801 458,022 +0.03(+0.54%)
Aug 18, 2005 4.802 4.802 4.742 4.775 409,295 -0.01(-0.11%)
Aug 17, 2005 4.719 4.800 4.719 4.780 887,741 +0.06(+1.20%)
Aug 16, 2005 4.739 4.777 4.724 4.724 558,750 -0.04(-0.81%)
Aug 15, 2005 4.675 4.770 4.675 4.762 665,311 +0.09(+1.82%)
Aug 12, 2005 4.771 4.772 4.667 4.677 254,218 -0.05(-1.01%)
Aug 11, 2005 4.678 4.735 4.678 4.725 573,732 +0.04(+0.77%)
Aug 10, 2005 4.686 4.690 4.645 4.689 544,322 +0.02(+0.46%)
Aug 09, 2005 4.692 4.692 4.659 4.667 333,331 -0.02(-0.45%)
Aug 08, 2005 4.653 4.694 4.653 4.689 277,073 +0.02(+0.53%)
Aug 05, 2005 4.682 4.682 4.607 4.664 307,262 -0.02(-0.43%)
Aug 04, 2005 4.751 4.769 4.648 4.685 674,212 -0.05(-1.10%)
Aug 03, 2005 4.852 4.919 4.666 4.737 1,873,898 -0.04(-0.85%)
Aug 02, 2005 4.673 4.795 4.636 4.777 836,354 +0.09(+1.89%)
Aug 01, 2005 4.598 4.694 4.572 4.689 804,223 +0.10(+2.09%)
Jul 29, 2005 4.560 4.595 4.560 4.593 245,458 +0.03(+0.72%)
Jul 28, 2005 4.556 4.567 4.516 4.560 279,476 +0.03(+0.68%)
Jul 27, 2005 4.530 4.534 4.462 4.529 502,751 +0.01(+0.12%)
Jul 26, 2005 4.497 4.533 4.485 4.524 1,010,851 +0.03(+0.64%)
Jul 25, 2005 4.574 4.597 4.492 4.495 267,900 -0.08(-1.77%)
Jul 22, 2005 4.503 4.596 4.486 4.576 253,970 +0.09(+2.12%)
Jul 21, 2005 4.584 4.592 4.480 4.481 267,877 -0.10(-2.21%)
Jul 20, 2005 4.549 4.584 4.540 4.582 306,802 +0.02(+0.47%)
Jul 19, 2005 4.508 4.572 4.508 4.561 339,074 +0.07(+1.47%)
Jul 18, 2005 4.525 4.539 4.484 4.495 457,454 -0.06(-1.24%)
Jul 15, 2005 4.448 4.551 4.448 4.551 593,269 +0.09(+2.03%)
Jul 14, 2005 4.512 4.547 4.420 4.461 656,907 -0.03(-0.64%)
Jul 13, 2005 4.464 4.508 4.447 4.490 761,310 +0.03(+0.62%)
Jul 12, 2005 4.444 4.477 4.429 4.462 214,754 +0.02(+0.41%)
Jul 11, 2005 4.433 4.475 4.390 4.444 406,747 +0.01(+0.34%)
Jul 08, 2005 4.295 4.429 4.287 4.429 510,408 +0.14(+3.33%)
Jul 07, 2005 4.233 4.320 4.209 4.286 446,625 +0.02(+0.42%)
Jul 06, 2005 4.319 4.356 4.209 4.268 744,339 -0.02(-0.37%)
Jul 05, 2005 4.245 4.287 4.179 4.284 559,290 +0.03(+0.68%)
Jul 01, 2005 4.248 4.267 4.241 4.255 635,301 -0.00(-0.10%)
Jun 30, 2005 4.224 4.263 4.198 4.259 531,428 +0.04(+1.01%)
Jun 29, 2005 4.259 4.261 4.183 4.217 325,838 -0.04(-0.93%)
Jun 28, 2005 4.211 4.268 4.202 4.256 355,721 +0.06(+1.32%)
Jun 27, 2005 4.200 4.231 4.185 4.201 281,859 -0.03(-0.76%)
Jun 24, 2005 4.217 4.242 4.184 4.233 897,472 -0.00(-0.08%)
Jun 23, 2005 4.254 4.268 4.219 4.236 235,446 -0.03(-0.65%)
Jun 22, 2005 4.234 4.264 4.215 4.264 398,151 +0.01(+0.33%)
Jun 21, 2005 4.254 4.265 4.250 4.250 490,415 +0.01(+0.13%)
Jun 20, 2005 4.226 4.255 4.225 4.244 171,573 +0.02(+0.48%)
Jun 17, 2005 4.282 4.295 4.224 4.224 594,151 -0.07(-1.64%)
Jun 16, 2005 4.337 4.370 4.292 4.295 768,094 -0.04(-1.03%)
Jun 15, 2005 4.274 4.350 4.267 4.339 786,811 +0.03(+0.62%)
Jun 14, 2005 4.252 4.316 4.251 4.313 506,542 +0.05(+1.15%)
Jun 13, 2005 4.260 4.268 4.224 4.264 440,558 +0.00(+0.02%)
Jun 10, 2005 4.250 4.272 4.239 4.263 685,562 +0.04(+0.91%)
Jun 09, 2005 4.220 4.261 4.211 4.224 472,412 -0.01(-0.13%)
Jun 08, 2005 4.194 4.258 4.193 4.230 203,441 +0.02(+0.53%)
Jun 07, 2005 4.225 4.268 4.175 4.207 562,274 -0.03(-0.70%)
Jun 06, 2005 4.236 4.263 4.211 4.237 581,000 -0.02(-0.58%)
Jun 03, 2005 4.199 4.270 4.183 4.261 2,600,342 +0.07(+1.63%)
Jun 02, 2005 4.096 4.193 4.093 4.193 739,192 +0.09(+2.21%)
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.