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

Papa John's Intl (NQ: PZZA )

51.67 -0.48 (-0.92%)
Streaming Delayed Price Updated: 10:59 AM EDT, May 17, 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 (%)
May 31, 2005 4.092 4.120 4.085 4.119 1,075,612 +0.02(+0.54%)
May 27, 2005 4.094 4.119 4.078 4.097 317,364 -0.00(-0.10%)
May 26, 2005 4.119 4.119 4.080 4.101 492,131 +0.00(+0.05%)
May 25, 2005 4.076 4.107 4.076 4.099 362,472 -0.00(-0.03%)
May 24, 2005 4.080 4.134 4.079 4.100 697,290 +0.00(+0.03%)
May 23, 2005 4.081 4.112 4.081 4.099 430,753 -0.00(-0.03%)
May 20, 2005 4.103 4.110 4.056 4.100 226,323 -0.00(-0.10%)
May 19, 2005 4.039 4.105 4.024 4.105 696,164 +0.07(+1.65%)
May 18, 2005 4.021 4.066 4.007 4.038 833,624 +0.03(+0.63%)
May 17, 2005 3.993 4.017 3.950 4.013 988,183 +0.04(+1.04%)
May 16, 2005 3.938 4.003 3.931 3.971 333,748 +0.04(+1.05%)
May 13, 2005 3.919 3.966 3.906 3.930 505,055 +0.01(+0.13%)
May 12, 2005 3.969 3.982 3.910 3.925 359,878 -0.03(-0.67%)
May 11, 2005 3.968 3.993 3.912 3.951 650,619 -0.01(-0.35%)
May 10, 2005 3.920 3.993 3.920 3.965 447,643 +0.04(+0.97%)
May 09, 2005 3.977 3.977 3.890 3.927 809,931 -0.05(-1.17%)
May 06, 2005 3.928 3.977 3.908 3.974 545,122 +0.07(+1.68%)
May 05, 2005 3.910 3.914 3.877 3.908 584,625 +0.03(+0.71%)
May 04, 2005 3.924 3.948 3.844 3.881 953,612 -0.02(-0.62%)
May 03, 2005 3.847 3.951 3.813 3.905 4,669,953 +0.23(+6.39%)
May 02, 2005 3.603 3.682 3.603 3.670 247,758 +0.05(+1.37%)
Apr 29, 2005 3.605 3.627 3.538 3.621 439,278 +0.03(+0.91%)
Apr 28, 2005 3.664 3.690 3.576 3.588 216,287 -0.09(-2.44%)
Apr 27, 2005 3.645 3.728 3.573 3.678 755,568 +0.04(+1.02%)
Apr 26, 2005 3.627 3.649 3.593 3.641 517,282 +0.02(+0.67%)
Apr 25, 2005 3.627 3.648 3.567 3.617 603,305 +0.02(+0.68%)
Apr 22, 2005 3.681 3.688 3.571 3.592 460,306 -0.08(-2.07%)
Apr 21, 2005 3.690 3.690 3.649 3.668 298,613 +0.01(+0.35%)
Apr 20, 2005 3.739 3.739 3.649 3.656 481,343 -0.08(-2.23%)
Apr 19, 2005 3.822 3.822 3.727 3.739 550,192 -0.04(-1.14%)
Apr 18, 2005 3.797 3.801 3.736 3.782 290,372 +0.00(+0.11%)
Apr 15, 2005 3.846 3.888 3.767 3.778 269,623 -0.07(-1.73%)
Apr 14, 2005 3.905 3.905 3.838 3.845 540,132 -0.05(-1.17%)
Apr 13, 2005 3.870 3.958 3.861 3.890 450,356 +0.00(+0.11%)
Apr 12, 2005 3.871 3.902 3.829 3.886 313,189 +0.00(+0.11%)
Apr 11, 2005 3.865 3.902 3.853 3.882 354,264 +0.00(+0.03%)
Apr 08, 2005 3.878 3.892 3.855 3.881 382,440 +0.01(+0.19%)
Apr 07, 2005 3.897 3.897 3.855 3.873 334,353 -0.02(-0.62%)
Apr 06, 2005 3.805 3.908 3.805 3.897 1,247,407 +0.21(+5.73%)
Apr 05, 2005 3.639 3.700 3.638 3.686 380,219 +0.02(+0.61%)
Apr 04, 2005 3.665 3.665 3.623 3.664 363,566 -0.00(-0.03%)
Apr 01, 2005 3.681 3.696 3.642 3.665 519,564 -0.00(-0.06%)
Mar 31, 2005 3.782 3.782 3.646 3.667 372,451 -0.09(-2.47%)
Mar 30, 2005 3.756 3.777 3.739 3.760 294,807 +0.02(+0.62%)
Mar 29, 2005 3.722 3.754 3.708 3.737 504,742 -0.01(-0.14%)
Mar 28, 2005 3.768 3.803 3.689 3.742 558,892 -0.03(-0.81%)
Mar 24, 2005 3.735 3.806 3.715 3.773 251,867 +0.05(+1.45%)
Mar 23, 2005 3.771 3.771 3.714 3.719 265,997 -0.05(-1.43%)
Mar 22, 2005 3.770 3.810 3.755 3.773 248,596 +0.02(+0.48%)
Mar 21, 2005 3.734 3.779 3.734 3.755 247,488 +0.03(+0.68%)
Mar 18, 2005 3.791 3.791 3.717 3.730 1,120,933 -0.05(-1.26%)
Mar 17, 2005 3.765 3.814 3.755 3.777 338,552 +0.00(+0.11%)
Mar 16, 2005 3.783 3.854 3.759 3.773 293,761 -0.02(-0.64%)
Mar 15, 2005 3.831 3.855 3.789 3.797 384,224 -0.05(-1.37%)
Mar 14, 2005 3.764 3.855 3.756 3.850 738,129 +0.06(+1.70%)
Mar 11, 2005 3.735 3.805 3.719 3.786 380,863 +0.06(+1.64%)
Mar 10, 2005 3.745 3.810 3.718 3.724 395,817 -0.02(-0.65%)
Mar 09, 2005 3.760 3.789 3.724 3.749 244,856 -0.03(-0.87%)
Mar 08, 2005 3.852 3.867 3.770 3.781 481,239 -0.08(-2.08%)
Mar 07, 2005 3.828 3.971 3.821 3.862 748,093 +0.02(+0.61%)
Mar 04, 2005 3.834 3.878 3.795 3.838 457,949 +0.01(+0.25%)
Mar 03, 2005 3.840 3.868 3.802 3.829 547,385 -0.01(-0.14%)
Mar 02, 2005 3.655 3.919 3.612 3.834 1,865,884 +0.17(+4.73%)
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.