Skip to main content

Papa John's Intl (NQ: PZZA )

66.60 +0.34 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 48.68 53.32 48.68 52.05 4,899,685 +1.24(+2.45%)
Feb 27, 2018 52.01 53.62 50.73 50.81 1,824,791 -0.82(-1.59%)
Feb 26, 2018 51.85 52.32 50.70 51.63 1,155,539 +0.06(+0.12%)
Feb 23, 2018 51.18 52.28 51.18 51.56 998,412 +0.73(+1.44%)
Feb 22, 2018 51.74 52.38 50.46 50.83 694,817 -0.48(-0.93%)
Feb 21, 2018 51.85 52.62 51.29 51.31 895,338 -0.37(-0.72%)
Feb 20, 2018 51.25 52.02 50.20 51.68 1,253,120 +0.01(+0.02%)
Feb 16, 2018 51.67 51.67 51.67 0 -2.04(-3.79%)
Feb 15, 2018 53.42 54.18 52.96 53.71 522,611 +0.81(+1.53%)
Feb 14, 2018 51.70 53.48 51.54 52.90 564,672 +1.06(+2.05%)
Feb 13, 2018 52.18 52.64 51.41 51.83 880,857 -0.48(-0.91%)
Feb 12, 2018 51.56 52.49 50.92 52.31 824,912 +0.83(+1.61%)
Feb 09, 2018 50.84 51.94 49.63 51.48 1,414,951 +0.91(+1.79%)
Feb 08, 2018 52.95 50.53 50.58 1,025,169 -1.14(-2.20%)
Feb 07, 2018 51.85 52.59 51.33 51.72 822,669 -0.13(-0.24%)
Feb 06, 2018 50.51 53.32 50.04 51.84 1,284,920 -0.24(-0.47%)
Feb 05, 2018 54.34 54.72 50.84 52.08 1,889,863 -2.84(-5.17%)
Feb 02, 2018 56.77 56.93 54.77 54.92 1,064,532 -2.28(-3.99%)
Feb 01, 2018 58.10 58.59 57.15 57.20 540,335 -1.06(-1.82%)
Jan 31, 2018 57.75 58.76 57.46 58.26 704,444 +0.80(+1.39%)
Jan 30, 2018 57.49 58.02 57.27 57.46 840,514 -0.40(-0.70%)
Jan 29, 2018 58.27 58.40 56.56 57.87 1,069,616 -0.84(-1.44%)
Jan 26, 2018 58.42 58.84 57.43 58.71 983,559 +0.43(+0.74%)
Jan 25, 2018 59.29 59.47 58.03 58.28 1,084,601 -0.96(-1.62%)
Jan 24, 2018 62.13 62.13 58.00 59.24 1,574,583 -2.37(-3.85%)
Jan 23, 2018 61.13 62.36 59.46 61.61 2,511,386 +0.92(+1.51%)
Jan 22, 2018 56.16 60.84 56.06 60.70 2,860,529 +4.35(+7.73%)
Jan 19, 2018 57.44 58.05 54.92 56.34 2,003,599 -0.92(-1.61%)
Jan 18, 2018 57.44 53.05 57.27 2,947,552 +4.21(+7.94%)
Jan 17, 2018 53.99 54.07 52.19 53.05 1,952,433 -1.22(-2.25%)
Jan 16, 2018 54.96 55.65 54.16 54.28 922,396 -0.53(-0.97%)
Jan 12, 2018 54.81 54.81 54.81 0 +1.01(+1.89%)
Jan 11, 2018 53.11 53.92 52.97 53.79 700,986 +0.66(+1.23%)
Jan 10, 2018 52.60 53.14 836,086 -0.78(-1.45%)
Jan 09, 2018 52.82 53.97 52.19 53.92 1,196,017 +1.13(+2.14%)
Jan 08, 2018 52.59 52.83 51.79 52.78 938,655 +0.02(+0.03%)
Jan 05, 2018 52.96 53.21 52.61 52.77 557,721 +0.11(+0.20%)
Jan 04, 2018 52.39 53.16 52.08 52.66 756,023 +0.63(+1.21%)
Jan 03, 2018 51.18 52.41 51.00 52.03 700,018 +0.81(+1.58%)
Jan 02, 2018 50.54 51.83 50.15 51.22 806,992 +0.84(+1.68%)
Dec 29, 2017 50.38 50.38 50.38 0 -0.92(-1.79%)
Dec 28, 2017 51.66 52.08 51.22 51.29 446,163 -0.20(-0.38%)
Dec 27, 2017 51.00 51.80 50.91 51.49 452,309 +0.43(+0.84%)
Dec 26, 2017 51.33 51.94 50.55 51.06 853,089 -0.03(-0.05%)
Dec 22, 2017 52.87 53.56 50.85 51.09 2,167,755 -2.09(-3.93%)
Dec 21, 2017 53.17 53.85 53.02 53.18 592,674 -0.02(-0.03%)
Dec 20, 2017 54.24 54.29 53.05 53.20 649,893 -0.76(-1.41%)
Dec 19, 2017 51.99 54.21 51.86 53.96 1,382,452 +2.15(+4.14%)
Dec 18, 2017 51.12 52.01 50.49 51.82 1,110,577 +0.77(+1.51%)
Dec 15, 2017 51.61 51.94 50.84 51.04 1,669,277 -0.51(-0.99%)
Dec 14, 2017 52.43 52.47 51.37 51.55 689,290 -0.66(-1.27%)
Dec 13, 2017 52.01 52.79 51.55 52.22 516,310 +0.30(+0.57%)
Dec 12, 2017 52.16 52.26 51.25 51.92 683,295 -0.43(-0.82%)
Dec 11, 2017 51.76 52.42 51.49 52.35 737,825 +0.66(+1.29%)
Dec 08, 2017 50.84 51.73 49.48 51.69 1,559,511 +0.81(+1.59%)
Dec 07, 2017 51.55 52.26 50.85 50.88 856,314 -0.54(-1.05%)
Dec 06, 2017 54.55 54.63 51.39 51.42 1,228,702 -2.95(-5.43%)
Dec 05, 2017 54.30 54.45 53.23 54.37 763,930 +0.22(+0.40%)
Dec 04, 2017 54.33 54.86 53.74 54.16 1,228,786 +0.32(+0.60%)
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.