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 (%)
Dec 30, 2005 6.303 6.303 6.238 6.265 500,124 -0.06(-0.90%)
Dec 29, 2005 6.350 6.350 6.307 6.322 649,215 +0.00(+0.00%)
Dec 28, 2005 6.332 6.345 6.300 6.322 577,995 +0.01(+0.08%)
Dec 27, 2005 6.332 6.364 6.304 6.316 1,292,323 -0.02(-0.25%)
Dec 23, 2005 6.316 6.336 6.306 6.332 334,536 +0.02(+0.37%)
Dec 22, 2005 6.282 6.311 6.233 6.309 847,593 +0.03(+0.56%)
Dec 21, 2005 6.120 6.279 6.120 6.274 918,889 +0.12(+1.94%)
Dec 20, 2005 6.140 6.196 6.107 6.155 1,271,452 +0.04(+0.62%)
Dec 19, 2005 6.054 6.133 6.054 6.117 1,108,037 +0.02(+0.28%)
Dec 16, 2005 6.156 6.156 6.046 6.100 1,530,669 +0.05(+0.79%)
Dec 15, 2005 6.090 6.095 6.027 6.052 1,040,756 -0.03(-0.42%)
Dec 14, 2005 6.051 6.111 6.007 6.078 1,092,146 -0.00(-0.07%)
Dec 13, 2005 6.124 6.174 6.046 6.082 1,455,497 -0.12(-1.89%)
Dec 12, 2005 6.243 6.280 6.171 6.199 1,127,933 -0.04(-0.63%)
Dec 09, 2005 6.237 6.278 6.181 6.238 1,271,731 -0.00(-0.07%)
Dec 08, 2005 6.124 6.281 6.042 6.242 2,809,327 +0.35(+6.01%)
Dec 07, 2005 5.942 5.942 5.854 5.889 893,009 -0.03(-0.57%)
Dec 06, 2005 5.881 5.975 5.874 5.922 778,655 +0.06(+0.99%)
Dec 05, 2005 5.859 5.890 5.770 5.864 939,718 +0.03(+0.49%)
Dec 02, 2005 5.824 5.862 5.796 5.836 1,038,247 +0.04(+0.71%)
Dec 01, 2005 5.807 5.830 5.771 5.795 708,198 +0.04(+0.73%)
Nov 30, 2005 5.805 5.922 5.752 5.752 1,202,888 -0.04(-0.67%)
Nov 29, 2005 5.754 5.799 5.731 5.791 595,339 +0.06(+1.13%)
Nov 28, 2005 5.703 5.761 5.685 5.727 732,288 +0.01(+0.09%)
Nov 25, 2005 5.772 5.772 5.712 5.722 126,340 -0.03(-0.59%)
Nov 23, 2005 5.678 5.786 5.675 5.755 753,779 +0.07(+1.21%)
Nov 22, 2005 5.632 5.710 5.624 5.687 775,290 +0.05(+0.82%)
Nov 21, 2005 5.580 5.660 5.572 5.640 869,132 +0.06(+1.14%)
Nov 18, 2005 5.525 5.598 5.511 5.577 745,216 +0.07(+1.32%)
Nov 17, 2005 5.509 5.521 5.482 5.504 982,142 +0.02(+0.31%)
Nov 16, 2005 5.463 5.492 5.460 5.487 887,111 +0.02(+0.44%)
Nov 15, 2005 5.453 5.503 5.417 5.463 1,060,642 -0.03(-0.50%)
Nov 14, 2005 5.482 5.509 5.450 5.490 670,379 -0.00(-0.02%)
Nov 11, 2005 5.519 5.554 5.476 5.491 922,903 -0.05(-0.82%)
Nov 10, 2005 5.486 5.557 5.405 5.537 809,326 +0.05(+0.98%)
Nov 09, 2005 5.501 5.545 5.471 5.483 755,853 -0.01(-0.10%)
Nov 08, 2005 5.492 5.530 5.412 5.488 961,398 +0.01(+0.14%)
Nov 07, 2005 5.384 5.506 5.373 5.481 1,214,131 +0.12(+2.15%)
Nov 04, 2005 5.295 5.455 5.285 5.366 1,560,151 +0.07(+1.26%)
Nov 03, 2005 5.372 5.424 5.282 5.299 2,048,830 -0.04(-0.67%)
Nov 02, 2005 5.322 5.431 5.272 5.335 1,335,150 -0.07(-1.35%)
Nov 01, 2005 5.492 5.571 5.393 5.408 918,259 -0.08(-1.41%)
Oct 31, 2005 5.449 5.523 5.442 5.485 753,651 +0.05(+0.91%)
Oct 28, 2005 5.383 5.453 5.374 5.435 806,059 +0.09(+1.62%)
Oct 27, 2005 5.408 5.447 5.330 5.349 628,916 -0.08(-1.44%)
Oct 26, 2005 5.504 5.532 5.387 5.427 666,971 -0.06(-1.15%)
Oct 25, 2005 5.486 5.532 5.453 5.490 680,230 +0.01(+0.17%)
Oct 24, 2005 5.384 5.487 5.367 5.481 988,485 +0.12(+2.27%)
Oct 21, 2005 5.257 5.399 5.248 5.359 817,203 +0.12(+2.20%)
Oct 20, 2005 5.329 5.426 5.186 5.244 1,794,479 -0.07(-1.23%)
Oct 19, 2005 5.292 5.332 5.241 5.310 2,096,679 +0.01(+0.26%)
Oct 18, 2005 5.436 5.436 5.291 5.296 951,495 -0.15(-2.68%)
Oct 17, 2005 5.458 5.458 5.413 5.442 512,299 -0.00(-0.04%)
Oct 14, 2005 5.458 5.510 5.384 5.444 997,157 +0.03(+0.49%)
Oct 13, 2005 5.289 5.438 5.255 5.417 1,192,980 +0.13(+2.48%)
Oct 12, 2005 5.385 5.444 5.251 5.286 1,622,334 -0.11(-2.07%)
Oct 11, 2005 5.464 5.519 5.387 5.398 993,394 -0.05(-0.93%)
Oct 10, 2005 5.418 5.449 5.409 5.449 539,083 +0.05(+0.86%)
Oct 07, 2005 5.399 5.413 5.334 5.403 502,818 +0.02(+0.39%)
Oct 06, 2005 5.334 5.450 5.326 5.382 503,319 +0.06(+1.07%)
Oct 05, 2005 5.389 5.423 5.309 5.324 949,360 -0.06(-1.18%)
Oct 04, 2005 5.336 5.467 5.317 5.388 660,704 +0.07(+1.41%)
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.