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

Papa John's Intl (NQ: PZZA )

51.10 -1.05 (-2.01%)
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 26, 2010 10.41 10.51 10.31 10.31 552,854 -0.08(-0.73%)
Feb 25, 2010 10.44 10.56 10.36 10.39 805,325 -0.12(-1.17%)
Feb 24, 2010 9.891 10.67 9.755 10.51 1,768,594 +0.71(+7.24%)
Feb 23, 2010 9.785 9.865 9.700 9.802 734,451 +0.01(+0.13%)
Feb 22, 2010 9.781 9.798 9.675 9.789 252,483 +0.06(+0.65%)
Feb 19, 2010 9.726 9.802 9.681 9.726 208,617 +0.01(+0.09%)
Feb 18, 2010 9.557 9.722 9.481 9.717 365,692 +0.19(+2.00%)
Feb 17, 2010 9.553 9.629 9.439 9.527 213,609 -0.05(-0.49%)
Feb 16, 2010 9.401 9.608 9.295 9.574 546,063 +0.31(+3.33%)
Feb 12, 2010 9.206 9.265 9.265 9.265 750,778 -0.02(-0.18%)
Feb 11, 2010 9.198 9.295 9.088 9.282 418,443 +0.08(+0.92%)
Feb 10, 2010 9.540 9.540 9.160 9.198 1,041,993 -0.34(-3.59%)
Feb 09, 2010 9.536 9.633 9.350 9.540 364,738 +0.09(+0.98%)
Feb 08, 2010 9.506 9.582 9.367 9.447 216,092 -0.04(-0.40%)
Feb 05, 2010 9.447 9.493 9.308 9.485 315,703 +0.04(+0.45%)
Feb 04, 2010 9.641 9.743 9.439 9.443 350,312 -0.25(-2.57%)
Feb 03, 2010 9.705 9.739 9.679 9.692 483,421 -0.01(-0.13%)
Feb 02, 2010 10.10 10.10 9.658 9.705 608,800 -0.36(-3.61%)
Feb 01, 2010 9.975 10.08 9.878 10.07 159,587 +0.10(+0.98%)
Jan 29, 2010 9.903 10.06 9.903 9.971 341,819 +0.11(+1.11%)
Jan 28, 2010 9.916 9.954 9.719 9.861 162,794 -0.04(-0.38%)
Jan 27, 2010 9.679 9.903 9.679 9.899 181,341 +0.19(+1.96%)
Jan 26, 2010 9.717 9.772 9.692 9.709 398,807 -0.06(-0.65%)
Jan 25, 2010 10.04 10.04 9.717 9.772 480,815 -0.25(-2.45%)
Jan 22, 2010 10.14 10.21 9.979 10.02 248,055 -0.21(-2.06%)
Jan 21, 2010 10.50 10.63 10.20 10.23 361,945 -0.24(-2.26%)
Jan 20, 2010 10.61 10.73 10.39 10.47 242,462 -0.25(-2.29%)
Jan 19, 2010 10.43 10.71 10.27 10.71 207,692 +0.26(+2.51%)
Jan 15, 2010 10.69 10.45 10.45 10.45 708,174 -0.19(-1.79%)
Jan 14, 2010 10.46 10.74 10.37 10.64 396,241 +0.18(+1.74%)
Jan 13, 2010 10.30 10.48 10.21 10.46 300,791 +0.18(+1.77%)
Jan 12, 2010 10.04 10.29 10.04 10.28 403,744 +0.21(+2.10%)
Jan 11, 2010 10.11 10.14 10.03 10.06 208,913 -0.03(-0.29%)
Jan 08, 2010 10.05 10.13 10.03 10.09 150,179 +0.00(+0.04%)
Jan 07, 2010 10.06 10.12 9.971 10.09 719,644 +0.02(+0.17%)
Jan 06, 2010 10.07 10.10 10.03 10.07 306,862 +0.01(+0.08%)
Jan 05, 2010 9.967 10.07 9.853 10.06 405,335 +0.10(+0.97%)
Jan 04, 2010 10.01 10.03 9.798 9.967 522,962 +0.10(+0.98%)
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%)
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.