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

Papa John's Intl (NQ: PZZA )

50.81 -1.34 (-2.57%)
Streaming Delayed Price Updated: 1:49 PM 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 (%)
Jul 30, 2004 3.204 3.248 3.188 3.208 340,361 -0.01(-0.26%)
Jul 29, 2004 3.247 3.263 3.204 3.216 304,384 -0.03(-0.85%)
Jul 28, 2004 3.243 3.270 3.180 3.244 594,093 -0.01(-0.45%)
Jul 27, 2004 3.173 3.260 3.173 3.258 766,877 +0.09(+2.83%)
Jul 26, 2004 3.214 3.237 3.163 3.169 1,104,871 -0.05(-1.45%)
Jul 23, 2004 3.260 3.262 3.215 3.215 777,292 -0.06(-1.71%)
Jul 22, 2004 3.300 3.300 3.191 3.271 1,075,995 -0.03(-0.90%)
Jul 21, 2004 3.263 3.348 3.248 3.301 1,140,375 +0.03(+0.81%)
Jul 20, 2004 3.212 3.285 3.169 3.274 1,037,178 +0.09(+2.72%)
Jul 19, 2004 3.152 3.215 3.122 3.188 683,562 +0.01(+0.30%)
Jul 16, 2004 3.152 3.194 3.150 3.178 542,021 +0.02(+0.67%)
Jul 15, 2004 3.064 3.214 3.064 3.157 600,720 +0.09(+2.82%)
Jul 14, 2004 3.055 3.099 3.054 3.070 358,823 +0.01(+0.24%)
Jul 13, 2004 3.053 3.078 3.053 3.063 266,987 +0.01(+0.17%)
Jul 12, 2004 3.053 3.066 3.037 3.058 1,057,060 +0.01(+0.17%)
Jul 09, 2004 3.044 3.068 3.044 3.053 262,253 -0.01(-0.17%)
Jul 08, 2004 3.057 3.078 3.041 3.058 557,169 +0.00(+0.07%)
Jul 07, 2004 3.066 3.116 3.051 3.056 589,833 +0.01(+0.17%)
Jul 06, 2004 3.049 3.089 2.957 3.050 995,047 -0.01(-0.31%)
Jul 02, 2004 3.092 3.106 3.053 3.060 277,401 -0.05(-1.46%)
Jul 01, 2004 3.120 3.135 3.089 3.105 470,067 -0.01(-0.47%)
Jun 30, 2004 3.053 3.150 3.053 3.120 870,548 +0.08(+2.61%)
Jun 29, 2004 3.037 3.104 3.008 3.041 1,021,556 +0.00(+0.00%)
Jun 28, 2004 3.153 3.159 3.010 3.041 1,168,305 -0.08(-2.47%)
Jun 25, 2004 3.123 3.298 3.079 3.118 1,975,893 -0.02(-0.71%)
Jun 24, 2004 3.093 3.147 3.079 3.140 1,063,687 +0.05(+1.61%)
Jun 23, 2004 3.095 3.115 3.078 3.091 464,860 +0.02(+0.65%)
Jun 22, 2004 3.080 3.094 3.062 3.070 756,463 -0.01(-0.27%)
Jun 21, 2004 3.084 3.111 3.062 3.079 296,336 -0.01(-0.41%)
Jun 18, 2004 3.082 3.150 3.077 3.092 1,003,568 -0.00(-0.10%)
Jun 17, 2004 3.058 3.185 3.027 3.095 1,264,401 +0.05(+1.56%)
Jun 16, 2004 3.019 3.063 3.009 3.047 560,956 -0.01(-0.31%)
Jun 15, 2004 3.005 3.063 3.005 3.057 371,130 +0.06(+2.01%)
Jun 14, 2004 3.061 3.079 2.995 2.997 491,843 -0.08(-2.68%)
Jun 10, 2004 3.060 3.126 3.054 3.079 456,812 +0.02(+0.80%)
Jun 09, 2004 3.074 3.086 3.039 3.055 496,103 -0.00(-0.14%)
Jun 08, 2004 3.040 3.084 3.040 3.059 633,384 +0.00(+0.03%)
Jun 07, 2004 3.082 3.082 3.058 3.058 895,164 +0.01(+0.45%)
Jun 04, 2004 3.068 3.088 3.011 3.044 529,713 +0.01(+0.35%)
Jun 03, 2004 3.037 3.093 3.031 3.034 779,658 -0.03(-0.97%)
Jun 02, 2004 3.089 3.089 3.043 3.063 654,686 -0.05(-1.53%)
Jun 01, 2004 3.046 3.116 3.034 3.111 979,425 +0.04(+1.24%)
May 28, 2004 3.106 3.106 3.054 3.073 405,214 -0.03(-1.09%)
May 27, 2004 3.152 3.169 3.081 3.106 884,276 -0.06(-1.97%)
May 26, 2004 3.106 3.169 3.105 3.169 1,063,687 +0.05(+1.52%)
May 25, 2004 3.024 3.126 3.024 3.121 801,434 +0.09(+3.00%)
May 24, 2004 2.976 3.047 2.975 3.030 838,831 +0.04(+1.38%)
May 21, 2004 2.968 2.999 2.966 2.989 1,807,369 +0.02(+0.53%)
May 20, 2004 3.084 3.108 2.973 2.973 1,992,935 -0.10(-3.33%)
May 19, 2004 3.138 3.167 3.073 3.076 855,400 -0.07(-2.18%)
May 18, 2004 3.158 3.176 3.133 3.144 905,578 +0.00(+0.07%)
May 17, 2004 3.120 3.169 3.092 3.142 936,821 -0.01(-0.30%)
May 14, 2004 3.145 3.177 3.135 3.152 1,972,579 -0.01(-0.30%)
May 13, 2004 3.189 3.189 3.143 3.161 1,432,925 -0.02(-0.60%)
May 12, 2004 3.276 3.280 3.143 3.180 1,289,017 -0.12(-3.74%)
May 11, 2004 3.265 3.349 3.264 3.304 1,318,366 +0.03(+0.90%)
May 10, 2004 3.214 3.317 3.214 3.274 1,209,015 +0.03(+0.81%)
May 07, 2004 3.443 3.453 3.208 3.248 2,196,015 -0.21(-6.16%)
May 06, 2004 3.518 3.524 3.424 3.461 922,146 -0.06(-1.65%)
May 05, 2004 3.403 3.570 3.381 3.519 1,470,795 +0.07(+1.90%)
May 04, 2004 3.436 3.489 3.396 3.454 731,847 +0.01(+0.43%)
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.