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

Papa John's Intl (NQ: PZZA )

53.32 +0.10 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2003 3.603 3.612 3.532 3.557 1,010,663 +0.04(+1.03%)
Dec 30, 2003 3.569 3.623 3.521 3.521 656,682 -0.03(-0.72%)
Dec 29, 2003 3.516 3.597 3.488 3.546 875,870 +0.05(+1.37%)
Dec 26, 2003 3.481 3.537 3.481 3.498 252,149 +0.02(+0.52%)
Dec 24, 2003 3.527 3.527 3.454 3.480 461,376 -0.05(-1.33%)
Dec 23, 2003 3.464 3.614 3.463 3.527 1,619,243 +0.05(+1.47%)
Dec 22, 2003 3.433 3.500 3.433 3.476 1,101,271 +0.02(+0.68%)
Dec 19, 2003 3.441 3.474 3.406 3.453 712,827 +0.05(+1.38%)
Dec 18, 2003 3.367 3.441 3.346 3.406 1,136,128 +0.03(+0.88%)
Dec 17, 2003 3.404 3.456 3.373 3.376 1,390,699 -0.01(-0.22%)
Dec 16, 2003 3.355 3.437 3.329 3.383 975,116 +0.03(+1.02%)
Dec 15, 2003 3.469 3.484 3.334 3.349 2,507,369 -0.10(-2.78%)
Dec 12, 2003 3.313 3.500 3.313 3.445 3,528,431 +0.12(+3.62%)
Dec 11, 2003 3.113 3.420 3.113 3.325 3,356,210 +0.21(+6.85%)
Dec 10, 2003 3.085 3.189 3.080 3.112 1,365,254 +0.02(+0.69%)
Dec 09, 2003 3.150 3.186 3.090 3.090 1,007,022 -0.09(-2.68%)
Dec 08, 2003 3.092 3.183 3.058 3.176 1,539,371 +0.10(+3.36%)
Dec 05, 2003 3.076 3.085 3.045 3.072 1,046,111 -0.00(-0.14%)
Dec 04, 2003 3.048 3.169 3.042 3.076 2,577,989 +0.04(+1.30%)
Dec 03, 2003 2.877 3.154 2.877 3.037 3,538,448 +0.15(+5.28%)
Dec 02, 2003 2.904 2.912 2.875 2.885 416,042 -0.00(-0.07%)
Dec 01, 2003 2.816 2.904 2.816 2.887 549,286 +0.07(+2.65%)
Nov 28, 2003 2.825 2.836 2.812 2.812 224,255 -0.00(-0.08%)
Nov 26, 2003 2.848 2.848 2.791 2.814 346,895 -0.00(-0.15%)
Nov 25, 2003 2.836 2.863 2.814 2.819 710,012 +0.00(+0.00%)
Nov 24, 2003 2.792 2.831 2.792 2.819 1,014,651 +0.07(+2.48%)
Nov 21, 2003 2.771 2.781 2.759 2.750 1,551,969 -0.02(-0.73%)
Nov 20, 2003 2.762 2.771 2.752 2.771 1,023,299 +0.01(+0.39%)
Nov 19, 2003 2.803 2.803 2.744 2.760 894,709 -0.04(-1.56%)
Nov 18, 2003 2.837 2.861 2.800 2.804 1,063,336 -0.04(-1.50%)
Nov 17, 2003 2.862 2.877 2.837 2.846 765,495 -0.02(-0.71%)
Nov 14, 2003 2.876 2.888 2.856 2.867 500,850 -0.01(-0.37%)
Nov 13, 2003 2.884 2.888 2.867 2.877 555,053 +0.00(+0.00%)
Nov 12, 2003 2.878 2.942 2.869 2.877 994,194 +0.00(+0.00%)
Nov 11, 2003 2.887 2.888 2.854 2.877 350,124 -0.01(-0.18%)
Nov 10, 2003 2.913 2.923 2.867 2.883 626,963 -0.04(-1.53%)
Nov 07, 2003 2.824 2.928 2.813 2.927 1,684,063 +0.11(+3.74%)
Nov 06, 2003 2.814 2.839 2.798 2.822 677,257 -0.00(-0.08%)
Nov 05, 2003 2.839 2.839 2.795 2.824 1,075,399 -0.01(-0.19%)
Nov 04, 2003 2.800 2.850 2.800 2.829 384,901 +0.03(+0.99%)
Nov 03, 2003 2.811 2.856 2.789 2.802 801,563 +0.02(+0.77%)
Oct 31, 2003 2.731 2.867 2.728 2.780 1,651,806 +0.05(+1.91%)
Oct 30, 2003 2.753 2.765 2.717 2.728 441,496 -0.02(-0.89%)
Oct 29, 2003 2.556 2.759 2.556 2.753 1,804,067 +0.10(+3.86%)
Oct 28, 2003 2.558 2.650 2.558 2.650 989,103 +0.09(+3.50%)
Oct 27, 2003 2.548 2.596 2.544 2.561 1,603,736 +0.01(+0.50%)
Oct 24, 2003 2.531 2.610 2.531 2.548 711,311 +0.01(+0.46%)
Oct 23, 2003 2.567 2.568 2.536 2.536 1,368,665 -0.03(-1.16%)
Oct 22, 2003 2.590 2.590 2.566 2.566 857,234 -0.03(-1.15%)
Oct 21, 2003 2.610 2.617 2.590 2.596 307,797 -0.01(-0.20%)
Oct 20, 2003 2.608 2.629 2.590 2.601 655,823 -0.02(-0.65%)
Oct 17, 2003 2.598 2.623 2.582 2.618 380,631 +0.00(+0.08%)
Oct 16, 2003 2.585 2.632 2.585 2.616 272,123 +0.03(+1.24%)
Oct 15, 2003 2.604 2.611 2.584 2.584 458,101 -0.00(-0.12%)
Oct 14, 2003 2.611 2.611 2.568 2.587 389,143 -0.03(-1.02%)
Oct 13, 2003 2.579 2.614 2.574 2.614 517,990 +0.04(+1.53%)
Oct 10, 2003 2.585 2.617 2.574 2.575 423,615 -0.03(-1.19%)
Oct 09, 2003 2.593 2.636 2.579 2.605 1,125,590 +0.02(+0.82%)
Oct 08, 2003 2.556 2.631 2.526 2.584 3,418,712 -0.21(-7.62%)
Oct 07, 2003 2.760 2.809 2.753 2.797 410,529 +0.03(+0.96%)
Oct 06, 2003 2.774 2.774 2.731 2.771 312,020 +0.01(+0.31%)
Oct 03, 2003 2.721 2.776 2.716 2.762 734,340 +0.06(+2.13%)
Oct 02, 2003 2.696 2.725 2.692 2.705 883,866 +0.01(+0.48%)
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.