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 30, 2005 6.359 6.359 6.294 6.320 495,715 -0.06(-0.90%)
Dec 29, 2005 6.407 6.407 6.363 6.378 643,492 +0.00(+0.00%)
Dec 28, 2005 6.388 6.402 6.356 6.378 572,900 +0.01(+0.08%)
Dec 27, 2005 6.388 6.420 6.360 6.372 1,280,931 -0.02(-0.25%)
Dec 23, 2005 6.372 6.393 6.362 6.388 331,587 +0.02(+0.37%)
Dec 22, 2005 6.338 6.367 6.288 6.365 840,122 +0.04(+0.56%)
Dec 21, 2005 6.174 6.335 6.174 6.330 910,789 +0.12(+1.94%)
Dec 20, 2005 6.195 6.251 6.161 6.209 1,260,244 +0.04(+0.62%)
Dec 19, 2005 6.108 6.187 6.108 6.171 1,098,269 +0.02(+0.28%)
Dec 16, 2005 6.210 6.210 6.100 6.154 1,517,176 +0.05(+0.79%)
Dec 15, 2005 6.144 6.149 6.080 6.106 1,031,581 -0.03(-0.42%)
Dec 14, 2005 6.105 6.166 6.060 6.132 1,082,518 -0.00(-0.07%)
Dec 13, 2005 6.179 6.229 6.100 6.136 1,442,666 -0.12(-1.89%)
Dec 12, 2005 6.299 6.336 6.225 6.254 1,117,990 -0.04(-0.63%)
Dec 09, 2005 6.293 6.334 6.236 6.294 1,260,521 -0.00(-0.07%)
Dec 08, 2005 6.179 6.337 6.095 6.298 2,784,562 +0.36(+6.01%)
Dec 07, 2005 5.995 5.995 5.906 5.941 885,137 -0.03(-0.57%)
Dec 06, 2005 5.933 6.028 5.926 5.975 771,791 +0.06(+0.99%)
Dec 05, 2005 5.911 5.942 5.822 5.916 931,434 +0.03(+0.49%)
Dec 02, 2005 5.876 5.914 5.847 5.888 1,029,094 +0.04(+0.71%)
Dec 01, 2005 5.859 5.882 5.823 5.846 701,955 +0.04(+0.73%)
Nov 30, 2005 5.857 5.975 5.803 5.803 1,192,284 -0.04(-0.67%)
Nov 29, 2005 5.806 5.850 5.782 5.843 590,091 +0.07(+1.12%)
Nov 28, 2005 5.753 5.812 5.735 5.778 725,833 +0.01(+0.09%)
Nov 25, 2005 5.824 5.824 5.763 5.773 125,226 -0.03(-0.59%)
Nov 23, 2005 5.729 5.838 5.726 5.807 747,135 +0.07(+1.21%)
Nov 22, 2005 5.682 5.761 5.674 5.737 768,455 +0.05(+0.82%)
Nov 21, 2005 5.630 5.711 5.621 5.690 861,471 +0.06(+1.14%)
Nov 18, 2005 5.574 5.648 5.560 5.627 738,647 +0.07(+1.32%)
Nov 17, 2005 5.558 5.570 5.531 5.553 973,484 +0.02(+0.31%)
Nov 16, 2005 5.511 5.541 5.508 5.536 879,291 +0.02(+0.44%)
Nov 15, 2005 5.502 5.552 5.466 5.511 1,051,292 -0.03(-0.50%)
Nov 14, 2005 5.531 5.558 5.499 5.539 664,470 -0.00(-0.02%)
Nov 11, 2005 5.568 5.603 5.524 5.540 914,768 -0.05(-0.82%)
Nov 10, 2005 5.535 5.606 5.453 5.586 802,191 +0.05(+0.98%)
Nov 09, 2005 5.550 5.595 5.520 5.532 749,190 -0.01(-0.10%)
Nov 08, 2005 5.541 5.580 5.460 5.537 952,923 +0.01(+0.13%)
Nov 07, 2005 5.432 5.555 5.421 5.530 1,203,428 +0.12(+2.15%)
Nov 04, 2005 5.342 5.504 5.332 5.413 1,546,398 +0.07(+1.26%)
Nov 03, 2005 5.420 5.472 5.329 5.346 2,030,769 -0.04(-0.67%)
Nov 02, 2005 5.370 5.479 5.319 5.383 1,323,380 -0.07(-1.35%)
Nov 01, 2005 5.541 5.620 5.441 5.456 910,165 -0.08(-1.41%)
Oct 31, 2005 5.498 5.572 5.490 5.534 747,008 +0.05(+0.91%)
Oct 28, 2005 5.430 5.502 5.422 5.484 798,954 +0.09(+1.62%)
Oct 27, 2005 5.456 5.495 5.377 5.396 623,372 -0.08(-1.44%)
Oct 26, 2005 5.553 5.581 5.435 5.475 661,092 -0.06(-1.15%)
Oct 25, 2005 5.535 5.581 5.502 5.539 674,234 +0.01(+0.17%)
Oct 24, 2005 5.432 5.536 5.414 5.530 979,771 +0.12(+2.27%)
Oct 21, 2005 5.304 5.447 5.295 5.407 809,999 +0.12(+2.20%)
Oct 20, 2005 5.376 5.474 5.232 5.291 1,778,660 -0.07(-1.23%)
Oct 19, 2005 5.339 5.379 5.288 5.357 2,078,196 +0.01(+0.26%)
Oct 18, 2005 5.485 5.485 5.338 5.343 943,108 -0.15(-2.68%)
Oct 17, 2005 5.506 5.506 5.461 5.490 507,783 -0.00(-0.04%)
Oct 14, 2005 5.506 5.559 5.432 5.492 988,367 +0.03(+0.49%)
Oct 13, 2005 5.336 5.486 5.302 5.466 1,182,464 +0.13(+2.48%)
Oct 12, 2005 5.433 5.492 5.297 5.333 1,608,033 -0.11(-2.07%)
Oct 11, 2005 5.513 5.568 5.435 5.446 984,637 -0.05(-0.93%)
Oct 10, 2005 5.467 5.498 5.457 5.498 534,331 +0.05(+0.86%)
Oct 07, 2005 5.447 5.461 5.381 5.451 498,385 +0.02(+0.39%)
Oct 06, 2005 5.381 5.499 5.373 5.429 498,882 +0.06(+1.07%)
Oct 05, 2005 5.437 5.471 5.356 5.372 940,992 -0.06(-1.18%)
Oct 04, 2005 5.384 5.516 5.364 5.436 654,879 +0.08(+1.41%)
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.