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

Papa John's Intl (NQ: PZZA )

51.49 -0.66 (-1.26%)
Streaming Delayed Price Updated: 9:48 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 (%)
Dec 31, 2009 10.15 9.869 9.869 9.869 516,929 -0.32(-3.11%)
Dec 30, 2009 10.18 10.29 10.10 10.19 183,311 -0.05(-0.45%)
Dec 29, 2009 10.23 10.25 10.15 10.23 95,373 +0.00(+0.04%)
Dec 28, 2009 10.33 10.35 10.07 10.23 145,566 -0.10(-0.94%)
Dec 24, 2009 10.40 10.44 10.27 10.33 64,263 -0.10(-0.93%)
Dec 23, 2009 10.41 10.51 10.31 10.42 182,182 +0.08(+0.82%)
Dec 22, 2009 10.26 10.45 10.25 10.34 304,157 +0.07(+0.70%)
Dec 21, 2009 10.35 10.49 10.23 10.27 509,369 -0.00(-0.04%)
Dec 18, 2009 10.12 10.27 9.874 10.27 1,060,512 +0.24(+2.40%)
Dec 17, 2009 9.937 10.23 9.840 10.03 575,801 +0.08(+0.85%)
Dec 16, 2009 10.14 10.34 9.840 9.946 610,757 -0.15(-1.47%)
Dec 15, 2009 9.570 10.14 9.431 10.09 1,568,007 +0.95(+10.35%)
Dec 14, 2009 9.147 9.217 9.130 9.147 410,466 -0.04(-0.41%)
Dec 11, 2009 9.079 9.248 9.067 9.185 221,401 +0.11(+1.26%)
Dec 10, 2009 9.248 9.248 9.058 9.071 444,845 -0.12(-1.29%)
Dec 09, 2009 9.367 9.422 9.155 9.189 669,433 -0.20(-2.12%)
Dec 08, 2009 9.354 9.460 9.147 9.388 523,985 -0.04(-0.45%)
Dec 07, 2009 9.396 9.515 9.346 9.430 237,148 +0.00(+0.04%)
Dec 04, 2009 9.434 9.574 9.261 9.426 551,337 +0.11(+1.23%)
Dec 03, 2009 9.527 9.650 9.291 9.312 457,011 -0.16(-1.65%)
Dec 02, 2009 9.320 9.498 9.248 9.468 410,009 +0.13(+1.36%)
Dec 01, 2009 9.392 9.527 9.333 9.341 621,976 -0.00(-0.05%)
Nov 30, 2009 9.519 9.519 9.155 9.346 345,298 -0.16(-1.73%)
Nov 27, 2009 9.409 9.705 9.409 9.510 158,801 -0.14(-1.40%)
Nov 25, 2009 9.650 9.730 9.540 9.646 273,127 +0.01(+0.09%)
Nov 24, 2009 9.570 9.675 9.396 9.637 460,898 +0.10(+1.06%)
Nov 23, 2009 9.417 9.650 9.388 9.536 402,066 +0.24(+2.59%)
Nov 20, 2009 9.227 9.392 9.227 9.295 554,740 +0.02(+0.23%)
Nov 19, 2009 9.439 9.439 9.210 9.274 640,121 -0.21(-2.18%)
Nov 18, 2009 9.637 9.658 9.451 9.481 671,684 -0.15(-1.54%)
Nov 17, 2009 9.493 9.684 9.493 9.629 358,787 +0.07(+0.71%)
Nov 16, 2009 9.477 9.658 9.468 9.561 847,532 +0.14(+1.53%)
Nov 13, 2009 9.341 9.481 9.253 9.417 1,626,697 +0.11(+1.23%)
Nov 12, 2009 9.278 9.379 9.206 9.303 710,304 +0.04(+0.41%)
Nov 11, 2009 9.578 9.578 9.261 9.265 1,008,367 -0.22(-2.27%)
Nov 10, 2009 9.684 9.705 9.362 9.481 740,447 -0.22(-2.26%)
Nov 09, 2009 9.869 9.869 9.540 9.700 928,212 -0.06(-0.65%)
Nov 06, 2009 9.815 9.916 9.679 9.764 348,039 -0.05(-0.56%)
Nov 05, 2009 9.734 9.920 9.540 9.819 1,147,876 +0.11(+1.18%)
Nov 04, 2009 9.908 10.08 9.595 9.705 1,186,634 -0.21(-2.13%)
Nov 03, 2009 9.599 10.02 9.599 9.916 402,149 +0.28(+2.89%)
Nov 02, 2009 9.591 9.726 9.371 9.637 366,359 +0.13(+1.38%)
Oct 30, 2009 9.730 9.810 9.502 9.506 437,775 -0.31(-3.18%)
Oct 29, 2009 9.853 9.865 9.641 9.819 334,321 +0.09(+0.96%)
Oct 28, 2009 9.946 10.09 9.692 9.726 320,683 -0.26(-2.62%)
Oct 27, 2009 10.07 10.26 9.908 9.988 402,381 -0.17(-1.66%)
Oct 26, 2009 9.924 10.22 9.882 10.16 558,496 +0.21(+2.12%)
Oct 23, 2009 9.941 10.05 9.857 9.946 288,784 -0.10(-1.01%)
Oct 22, 2009 9.650 10.12 9.578 10.05 371,533 +0.44(+4.57%)
Oct 21, 2009 9.831 10.03 9.565 9.608 306,190 -0.22(-2.24%)
Oct 20, 2009 9.789 10.08 9.781 9.827 214,556 -0.26(-2.56%)
Oct 19, 2009 10.14 10.18 9.992 10.09 142,505 +0.00(+0.00%)
Oct 16, 2009 10.10 10.22 9.950 10.09 181,180 -0.05(-0.54%)
Oct 15, 2009 10.06 10.17 10.03 10.14 358,087 +0.00(+0.04%)
Oct 14, 2009 10.31 10.35 10.11 10.14 348,075 -0.07(-0.70%)
Oct 13, 2009 10.45 10.45 10.17 10.21 397,003 -0.23(-2.19%)
Oct 12, 2009 10.36 10.48 10.26 10.44 391,122 +0.14(+1.35%)
Oct 09, 2009 10.21 10.35 10.08 10.30 350,785 +0.11(+1.08%)
Oct 08, 2009 10.13 10.23 10.00 10.19 449,527 +0.15(+1.47%)
Oct 07, 2009 9.933 10.05 9.886 10.04 255,797 +0.02(+0.21%)
Oct 06, 2009 9.929 10.02 9.810 10.02 205,952 +0.16(+1.67%)
Oct 05, 2009 9.878 9.984 9.783 9.853 321,258 +0.03(+0.34%)
Oct 02, 2009 9.992 10.10 9.798 9.819 323,239 -0.23(-2.27%)
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.