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 (%)
Dec 31, 2008 7.643 7.920 7.540 7.856 459,267 +0.26(+3.48%)
Dec 30, 2008 7.434 7.596 7.285 7.592 298,361 +0.20(+2.65%)
Dec 29, 2008 7.451 7.664 7.272 7.396 434,988 -0.11(-1.48%)
Dec 26, 2008 7.515 7.673 7.417 7.506 192,469 +0.06(+0.80%)
Dec 24, 2008 7.272 7.549 7.272 7.447 177,771 +0.14(+1.93%)
Dec 23, 2008 7.468 7.545 7.289 7.306 423,664 -0.10(-1.38%)
Dec 22, 2008 7.741 7.781 7.174 7.408 770,774 -0.33(-4.24%)
Dec 19, 2008 7.455 7.886 7.306 7.737 1,384,867 +0.46(+6.33%)
Dec 18, 2008 7.136 7.387 7.072 7.276 705,686 +0.09(+1.25%)
Dec 17, 2008 6.922 7.246 6.726 7.187 551,951 +0.18(+2.55%)
Dec 16, 2008 7.106 7.242 6.748 7.008 895,664 +0.08(+1.11%)
Dec 15, 2008 7.072 7.127 6.760 6.931 626,440 -0.13(-1.87%)
Dec 12, 2008 6.782 7.093 6.692 7.063 669,541 +0.15(+2.16%)
Dec 11, 2008 7.370 7.553 6.824 6.914 750,441 -0.55(-7.42%)
Dec 10, 2008 7.157 7.694 7.010 7.468 870,477 +0.42(+5.99%)
Dec 09, 2008 7.106 7.404 6.692 7.046 637,691 -0.06(-0.90%)
Dec 08, 2008 7.191 7.660 6.875 7.110 1,518,416 +0.12(+1.65%)
Dec 05, 2008 7.063 7.063 6.692 6.995 1,180,909 -0.10(-1.44%)
Dec 04, 2008 7.587 7.664 6.956 7.097 1,293,949 -0.62(-8.01%)
Dec 03, 2008 7.425 7.800 6.991 7.715 700,656 +0.47(+6.53%)
Dec 02, 2008 6.816 7.293 6.628 7.242 1,234,445 +0.52(+7.80%)
Dec 01, 2008 7.357 7.357 6.684 6.718 971,649 -0.84(-11.06%)
Nov 28, 2008 7.434 7.566 7.383 7.553 328,948 +0.14(+1.90%)
Nov 26, 2008 6.637 7.472 6.633 7.413 613,370 +0.65(+9.65%)
Nov 25, 2008 6.948 7.118 6.696 6.760 1,148,534 -0.09(-1.37%)
Nov 24, 2008 6.381 6.931 6.270 6.854 810,991 +0.54(+8.58%)
Nov 21, 2008 5.678 6.373 5.448 6.313 1,142,028 +0.72(+12.97%)
Nov 20, 2008 6.181 6.211 5.563 5.588 1,022,128 -0.69(-10.94%)
Nov 19, 2008 6.803 6.828 6.266 6.274 392,148 -0.52(-7.71%)
Nov 18, 2008 6.982 7.076 6.560 6.799 366,776 -0.18(-2.57%)
Nov 17, 2008 7.089 7.344 6.939 6.978 576,742 -0.16(-2.21%)
Nov 14, 2008 7.592 7.677 7.110 7.136 390,949 -0.60(-7.72%)
Nov 13, 2008 7.310 7.766 6.931 7.732 501,693 +0.45(+6.21%)
Nov 12, 2008 7.447 7.664 7.246 7.280 444,436 -0.17(-2.23%)
Nov 11, 2008 7.587 7.741 7.425 7.447 405,422 -0.18(-2.40%)
Nov 10, 2008 8.043 8.482 7.566 7.630 697,920 -0.24(-3.03%)
Nov 07, 2008 7.766 7.881 7.651 7.869 602,421 +0.15(+1.99%)
Nov 06, 2008 8.086 8.295 7.690 7.715 586,848 -0.45(-5.53%)
Nov 05, 2008 8.419 8.563 7.992 8.167 1,633,516 -1.57(-16.15%)
Nov 04, 2008 9.893 9.893 9.484 9.740 452,006 +0.07(+0.71%)
Nov 03, 2008 9.697 9.808 9.369 9.672 570,954 +0.06(+0.58%)
Oct 31, 2008 9.054 9.719 8.717 9.616 591,219 +0.54(+5.92%)
Oct 30, 2008 8.653 9.096 8.500 9.079 441,316 +0.62(+7.30%)
Oct 29, 2008 8.632 8.779 8.376 8.461 819,148 -0.10(-1.19%)
Oct 28, 2008 7.984 8.563 7.715 8.563 381,039 +0.64(+8.13%)
Oct 27, 2008 8.022 8.197 7.920 7.920 398,613 -0.17(-2.11%)
Oct 24, 2008 8.120 8.568 8.035 8.090 414,679 -0.26(-3.11%)
Oct 23, 2008 8.644 8.806 8.056 8.350 425,576 -0.24(-2.83%)
Oct 22, 2008 8.666 8.845 8.512 8.593 801,619 -0.20(-2.28%)
Oct 21, 2008 9.083 9.314 8.755 8.794 581,734 -0.41(-4.45%)
Oct 20, 2008 9.024 9.203 8.896 9.203 242,521 +0.20(+2.23%)
Oct 17, 2008 8.465 9.224 8.465 9.002 844,485 +0.37(+4.30%)
Oct 16, 2008 8.419 8.717 8.026 8.632 701,355 +0.29(+3.53%)
Oct 15, 2008 9.173 9.493 8.265 8.338 966,427 -0.92(-9.90%)
Oct 14, 2008 10.46 10.46 9.139 9.254 981,228 -1.01(-9.84%)
Oct 13, 2008 10.22 10.44 9.974 10.26 614,630 +0.23(+2.25%)
Oct 10, 2008 9.237 10.12 8.721 10.04 849,792 +0.67(+7.14%)
Oct 09, 2008 9.949 10.09 9.348 9.369 692,173 -0.46(-4.72%)
Oct 08, 2008 9.638 10.33 9.540 9.834 885,161 -0.02(-0.22%)
Oct 07, 2008 10.29 10.32 9.808 9.855 440,403 -0.30(-2.98%)
Oct 06, 2008 10.25 10.50 9.544 10.16 1,839,625 -0.24(-2.34%)
Oct 03, 2008 11.01 11.10 10.40 10.40 501,648 -0.49(-4.54%)
Oct 02, 2008 11.40 11.50 10.89 10.90 494,300 -0.55(-4.80%)
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.