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

Papa John's Intl (NQ: PZZA )

63.16 -1.25 (-1.94%)
Streaming Delayed Price Updated: 9:52 AM EDT, Apr 25, 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 26, 2010 10.50 10.61 10.40 10.40 547,977 -0.08(-0.73%)
Feb 25, 2010 10.53 10.66 10.45 10.48 798,222 -0.12(-1.17%)
Feb 24, 2010 9.979 10.76 9.842 10.61 1,752,994 +0.72(+7.24%)
Feb 23, 2010 9.872 9.953 9.787 9.889 727,973 +0.01(+0.13%)
Feb 22, 2010 9.868 9.885 9.761 9.876 250,256 +0.06(+0.65%)
Feb 19, 2010 9.812 9.889 9.768 9.812 206,777 +0.01(+0.09%)
Feb 18, 2010 9.642 9.808 9.565 9.804 362,466 +0.19(+2.00%)
Feb 17, 2010 9.638 9.714 9.523 9.612 211,725 -0.05(-0.49%)
Feb 16, 2010 9.484 9.693 9.378 9.659 541,246 +0.31(+3.33%)
Feb 12, 2010 9.288 9.348 9.348 9.348 744,156 -0.02(-0.18%)
Feb 11, 2010 9.280 9.378 9.169 9.365 414,752 +0.09(+0.92%)
Feb 10, 2010 9.625 9.625 9.241 9.280 1,032,802 -0.35(-3.59%)
Feb 09, 2010 9.621 9.719 9.433 9.625 361,521 +0.09(+0.98%)
Feb 08, 2010 9.591 9.667 9.450 9.531 214,186 -0.04(-0.40%)
Feb 05, 2010 9.531 9.578 9.390 9.569 312,918 +0.04(+0.45%)
Feb 04, 2010 9.727 9.829 9.523 9.527 347,222 -0.25(-2.57%)
Feb 03, 2010 9.791 9.825 9.765 9.778 479,157 -0.01(-0.13%)
Feb 02, 2010 10.19 10.19 9.744 9.791 603,430 -0.37(-3.61%)
Feb 01, 2010 10.06 10.17 9.966 10.16 158,180 +0.10(+0.97%)
Jan 29, 2010 9.991 10.15 9.991 10.06 338,804 +0.11(+1.11%)
Jan 28, 2010 10.00 10.04 9.806 9.949 161,358 -0.04(-0.38%)
Jan 27, 2010 9.765 9.991 9.765 9.987 179,742 +0.19(+1.96%)
Jan 26, 2010 9.804 9.859 9.778 9.795 395,289 -0.06(-0.65%)
Jan 25, 2010 10.13 10.13 9.804 9.859 476,574 -0.25(-2.45%)
Jan 22, 2010 10.23 10.30 10.07 10.11 245,867 -0.21(-2.07%)
Jan 21, 2010 10.60 10.72 10.29 10.32 358,752 -0.24(-2.26%)
Jan 20, 2010 10.71 10.83 10.49 10.56 240,323 -0.25(-2.29%)
Jan 19, 2010 10.52 10.81 10.36 10.81 205,860 +0.26(+2.51%)
Jan 15, 2010 10.78 10.54 10.54 10.54 701,927 -0.19(-1.79%)
Jan 14, 2010 10.55 10.83 10.46 10.73 392,746 +0.18(+1.74%)
Jan 13, 2010 10.40 10.57 10.30 10.55 298,138 +0.18(+1.77%)
Jan 12, 2010 10.13 10.38 10.13 10.37 400,183 +0.21(+2.10%)
Jan 11, 2010 10.20 10.23 10.12 10.15 207,071 -0.03(-0.29%)
Jan 08, 2010 10.14 10.22 10.12 10.18 148,854 +0.00(+0.04%)
Jan 07, 2010 10.14 10.21 10.06 10.18 713,296 +0.02(+0.17%)
Jan 06, 2010 10.16 10.19 10.12 10.16 304,156 +0.01(+0.08%)
Jan 05, 2010 10.06 10.16 9.940 10.15 401,759 +0.10(+0.98%)
Jan 04, 2010 10.10 10.12 9.885 10.06 518,349 +0.10(+0.98%)
Dec 31, 2009 10.24 9.957 9.957 9.957 512,369 -0.32(-3.11%)
Dec 30, 2009 10.27 10.38 10.19 10.28 181,694 -0.05(-0.45%)
Dec 29, 2009 10.32 10.34 10.24 10.32 94,532 +0.00(+0.04%)
Dec 28, 2009 10.42 10.44 10.16 10.32 144,282 -0.10(-0.94%)
Dec 24, 2009 10.49 10.53 10.36 10.42 63,696 -0.10(-0.93%)
Dec 23, 2009 10.50 10.60 10.40 10.52 180,575 +0.09(+0.82%)
Dec 22, 2009 10.35 10.55 10.34 10.43 301,474 +0.07(+0.70%)
Dec 21, 2009 10.44 10.58 10.32 10.36 504,876 -0.00(-0.04%)
Dec 18, 2009 10.21 10.36 9.962 10.36 1,051,158 +0.24(+2.40%)
Dec 17, 2009 10.03 10.32 9.927 10.12 570,722 +0.09(+0.85%)
Dec 16, 2009 10.23 10.43 9.927 10.03 605,370 -0.15(-1.47%)
Dec 15, 2009 9.655 10.23 9.514 10.18 1,554,176 +0.95(+10.35%)
Dec 14, 2009 9.228 9.299 9.211 9.228 406,846 -0.04(-0.41%)
Dec 11, 2009 9.160 9.331 9.147 9.267 219,448 +0.12(+1.26%)
Dec 10, 2009 9.331 9.331 9.139 9.152 440,921 -0.12(-1.29%)
Dec 09, 2009 9.450 9.505 9.237 9.271 663,528 -0.20(-2.12%)
Dec 08, 2009 9.437 9.544 9.228 9.471 519,363 -0.04(-0.45%)
Dec 07, 2009 9.480 9.599 9.429 9.514 235,056 +0.00(+0.04%)
Dec 04, 2009 9.518 9.659 9.344 9.510 546,473 +0.12(+1.23%)
Dec 03, 2009 9.612 9.736 9.373 9.395 452,980 -0.16(-1.65%)
Dec 02, 2009 9.403 9.582 9.331 9.552 406,393 +0.13(+1.36%)
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.