Skip to main content

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

Historical Prices

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.