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

Papa John's Intl (NQ: PZZA )

50.10 -1.58 (-3.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 30, 2009 9.716 9.796 9.488 9.493 438,401 -0.31(-3.18%)
Oct 29, 2009 9.839 9.851 9.628 9.805 334,799 +0.09(+0.96%)
Oct 28, 2009 9.931 10.08 9.678 9.712 321,141 -0.26(-2.62%)
Oct 27, 2009 10.06 10.25 9.893 9.974 402,956 -0.17(-1.66%)
Oct 26, 2009 9.910 10.21 9.868 10.14 559,295 +0.21(+2.12%)
Oct 23, 2009 9.927 10.03 9.843 9.931 289,197 -0.10(-1.01%)
Oct 22, 2009 9.636 10.11 9.564 10.03 372,064 +0.44(+4.57%)
Oct 21, 2009 9.817 10.02 9.552 9.594 306,628 -0.22(-2.24%)
Oct 20, 2009 9.775 10.07 9.767 9.813 214,863 -0.26(-2.56%)
Oct 19, 2009 10.13 10.16 9.978 10.07 142,709 +0.00(+0.00%)
Oct 16, 2009 10.08 10.20 9.936 10.07 181,440 -0.05(-0.54%)
Oct 15, 2009 10.04 10.16 10.02 10.13 358,599 +0.00(+0.04%)
Oct 14, 2009 10.29 10.34 10.10 10.12 348,573 -0.07(-0.70%)
Oct 13, 2009 10.44 10.44 10.16 10.19 397,571 -0.23(-2.19%)
Oct 12, 2009 10.34 10.46 10.25 10.42 391,681 +0.14(+1.35%)
Oct 09, 2009 10.20 10.34 10.06 10.28 351,286 +0.11(+1.08%)
Oct 08, 2009 10.12 10.21 9.986 10.17 450,170 +0.15(+1.47%)
Oct 07, 2009 9.919 10.03 9.872 10.02 256,163 +0.02(+0.21%)
Oct 06, 2009 9.914 10.01 9.796 10.00 206,247 +0.16(+1.67%)
Oct 05, 2009 9.864 9.969 9.769 9.839 321,717 +0.03(+0.34%)
Oct 02, 2009 9.978 10.08 9.784 9.805 323,701 -0.23(-2.27%)
Oct 01, 2009 10.35 10.44 9.969 10.03 206,126 -0.33(-3.22%)
Sep 30, 2009 10.27 10.53 10.13 10.37 566,534 +0.17(+1.70%)
Sep 29, 2009 10.26 10.29 10.10 10.19 506,087 -0.09(-0.90%)
Sep 28, 2009 10.38 10.40 10.17 10.29 676,000 -0.02(-0.16%)
Sep 25, 2009 10.26 10.32 10.02 10.30 257,082 +0.03(+0.25%)
Sep 24, 2009 10.48 10.51 10.23 10.28 343,668 -0.15(-1.42%)
Sep 23, 2009 10.51 10.55 10.42 10.42 429,292 -0.04(-0.40%)
Sep 22, 2009 10.46 10.50 10.27 10.47 304,876 +0.09(+0.89%)
Sep 21, 2009 10.37 10.50 10.31 10.37 425,310 -0.09(-0.85%)
Sep 18, 2009 10.46 10.60 10.42 10.46 553,538 -0.03(-0.24%)
Sep 17, 2009 10.32 10.50 10.24 10.49 252,164 +0.11(+1.02%)
Sep 16, 2009 10.13 10.38 10.12 10.38 191,663 +0.20(+1.99%)
Sep 15, 2009 10.01 10.21 10.01 10.18 251,379 +0.09(+0.92%)
Sep 14, 2009 9.902 10.18 9.813 10.09 290,951 +0.09(+0.93%)
Sep 11, 2009 10.10 10.12 9.872 9.995 287,000 -0.14(-1.37%)
Sep 10, 2009 10.15 10.17 10.01 10.13 344,735 +0.03(+0.25%)
Sep 09, 2009 9.995 10.12 9.830 10.11 322,938 +0.15(+1.48%)
Sep 08, 2009 9.876 9.961 9.779 9.961 480,723 +0.18(+1.86%)
Sep 04, 2009 9.691 9.779 9.611 9.779 452,030 +0.12(+1.22%)
Sep 03, 2009 9.695 9.748 9.493 9.661 292,665 -0.04(-0.39%)
Sep 02, 2009 9.695 9.725 9.632 9.699 413,625 +0.00(+0.04%)
Sep 01, 2009 9.817 9.982 9.623 9.695 585,949 -0.15(-1.50%)
Aug 31, 2009 9.969 10.02 9.809 9.843 357,115 -0.18(-1.81%)
Aug 28, 2009 10.29 10.29 9.940 10.02 183,869 -0.22(-2.10%)
Aug 27, 2009 10.23 10.25 9.999 10.24 155,089 -0.03(-0.25%)
Aug 26, 2009 10.11 10.34 10.09 10.26 319,878 +0.11(+1.08%)
Aug 25, 2009 10.38 10.48 10.13 10.15 651,148 -0.22(-2.08%)
Aug 24, 2009 10.40 10.48 10.16 10.37 687,290 +0.03(+0.24%)
Aug 21, 2009 10.40 10.53 10.32 10.34 559,691 +0.07(+0.66%)
Aug 20, 2009 10.16 10.44 10.15 10.28 646,246 +0.04(+0.41%)
Aug 19, 2009 9.720 10.31 9.615 10.24 2,031,583 +0.49(+5.07%)
Aug 18, 2009 9.995 10.07 9.564 9.741 1,101,211 -0.17(-1.74%)
Aug 17, 2009 10.04 10.05 9.682 9.914 1,094,117 -0.22(-2.16%)
Aug 14, 2009 10.72 10.72 10.07 10.13 923,374 -0.59(-5.51%)
Aug 13, 2009 10.96 10.96 10.67 10.72 371,856 -0.22(-1.97%)
Aug 12, 2009 11.06 11.12 10.93 10.94 699,049 -0.17(-1.52%)
Aug 11, 2009 11.19 11.34 11.05 11.11 434,187 -0.30(-2.59%)
Aug 10, 2009 11.31 11.51 11.31 11.40 566,415 +0.01(+0.07%)
Aug 07, 2009 11.56 11.56 11.21 11.40 1,001,046 +0.01(+0.11%)
Aug 06, 2009 11.62 11.79 11.32 11.38 867,158 -0.15(-1.32%)
Aug 05, 2009 10.94 11.67 10.70 11.53 1,480,579 +0.79(+7.38%)
Aug 04, 2009 10.73 10.99 10.67 10.74 610,585 -0.03(-0.27%)
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.