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

Papa John's Intl (NQ: PZZA )

52.94 +1.81 (+3.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
May 29, 2009 11.45 11.47 11.18 11.43 588,236 +0.02(+0.18%)
May 28, 2009 11.53 11.78 11.20 11.41 310,210 -0.07(-0.59%)
May 27, 2009 11.59 11.81 11.43 11.48 476,120 -0.23(-1.95%)
May 26, 2009 10.91 11.88 10.80 11.71 554,151 +0.61(+5.51%)
May 22, 2009 11.45 11.59 11.04 11.10 468,895 -0.32(-2.77%)
May 21, 2009 11.37 11.60 11.25 11.41 510,365 -0.14(-1.21%)
May 20, 2009 11.79 11.91 11.53 11.55 626,988 -0.19(-1.58%)
May 19, 2009 11.84 11.88 11.59 11.74 840,988 -0.10(-0.86%)
May 18, 2009 11.55 11.90 11.55 11.84 938,930 +0.40(+3.50%)
May 15, 2009 11.35 11.66 11.22 11.44 979,801 +0.07(+0.59%)
May 14, 2009 11.01 11.79 11.01 11.37 1,358,517 +0.42(+3.85%)
May 13, 2009 11.01 11.22 10.69 10.95 1,832,646 -0.09(-0.80%)
May 12, 2009 12.23 12.28 10.99 11.04 2,109,222 -0.76(-6.40%)
May 11, 2009 11.80 11.98 11.66 11.79 1,043,656 -0.13(-1.10%)
May 08, 2009 12.22 12.32 11.78 11.92 1,195,101 -0.09(-0.74%)
May 07, 2009 11.98 12.04 11.86 12.01 1,869,364 +0.15(+1.28%)
May 06, 2009 12.14 12.34 11.81 11.86 2,644,174 +0.68(+6.08%)
May 05, 2009 11.14 11.33 10.88 11.18 945,735 +0.08(+0.72%)
May 04, 2009 11.13 11.26 10.94 11.10 1,357,337 -0.04(-0.34%)
May 01, 2009 11.20 11.34 11.08 11.14 1,450,574 -0.06(-0.53%)
Apr 30, 2009 11.32 11.63 11.13 11.20 862,897 -0.05(-0.49%)
Apr 29, 2009 11.56 11.66 11.16 11.25 1,626,133 -0.29(-2.52%)
Apr 28, 2009 11.46 11.79 11.34 11.54 1,375,697 +0.03(+0.26%)
Apr 27, 2009 11.21 11.85 11.18 11.51 1,440,484 +0.08(+0.74%)
Apr 24, 2009 11.02 11.51 10.96 11.43 1,210,872 +0.49(+4.47%)
Apr 23, 2009 10.70 11.15 10.61 10.94 1,121,795 +0.29(+2.69%)
Apr 22, 2009 10.48 11.23 10.48 10.65 1,052,443 -0.04(-0.35%)
Apr 21, 2009 10.13 10.71 9.914 10.69 1,099,457 +0.51(+5.01%)
Apr 20, 2009 10.45 10.64 10.13 10.18 914,526 -0.51(-4.78%)
Apr 17, 2009 10.59 10.84 10.48 10.69 917,847 +0.13(+1.28%)
Apr 16, 2009 10.05 10.67 10.01 10.56 1,007,555 +0.57(+5.66%)
Apr 15, 2009 10.05 10.16 9.758 9.990 1,199,986 -0.14(-1.37%)
Apr 14, 2009 10.44 10.51 10.02 10.13 954,925 -0.47(-4.42%)
Apr 13, 2009 10.45 10.77 10.45 10.60 853,581 -0.02(-0.20%)
Apr 09, 2009 10.44 10.76 10.28 10.62 810,554 +0.39(+3.79%)
Apr 08, 2009 10.00 10.31 9.885 10.23 681,649 +0.34(+3.41%)
Apr 07, 2009 9.948 10.10 9.729 9.893 893,492 -0.16(-1.55%)
Apr 06, 2009 10.12 10.13 9.860 10.05 534,435 -0.18(-1.73%)
Apr 03, 2009 10.20 10.31 10.02 10.23 516,933 +0.03(+0.29%)
Apr 02, 2009 9.851 10.55 9.826 10.20 1,162,666 +0.59(+6.15%)
Apr 01, 2009 9.628 9.712 9.408 9.606 805,718 -0.04(-0.44%)
Mar 31, 2009 9.834 9.957 9.425 9.649 1,431,443 -0.03(-0.31%)
Mar 30, 2009 9.805 9.936 9.619 9.678 793,379 -1.17(-10.81%)
Mar 26, 2009 10.39 10.86 10.29 10.85 1,072,097 +0.62(+6.02%)
Mar 25, 2009 10.06 10.32 9.872 10.24 1,216,018 +0.39(+3.94%)
Mar 24, 2009 9.961 10.23 9.813 9.847 590,324 -0.46(-4.42%)
Mar 23, 2009 9.986 10.30 9.796 10.30 686,562 +0.56(+5.71%)
Mar 20, 2009 9.914 10.15 9.590 9.746 977,346 -0.10(-0.99%)
Mar 19, 2009 10.54 10.54 9.708 9.843 1,738,773 -0.75(-7.05%)
Mar 18, 2009 10.46 10.65 10.27 10.59 1,164,403 +0.04(+0.40%)
Mar 17, 2009 9.965 10.55 9.906 10.55 1,200,258 +0.54(+5.44%)
Mar 16, 2009 10.05 10.23 9.906 10.00 1,026,998 +0.03(+0.25%)
Mar 13, 2009 9.872 10.02 9.526 9.978 912,063 +0.16(+1.59%)
Mar 12, 2009 9.320 9.868 9.189 9.822 1,193,778 +0.48(+5.15%)
Mar 11, 2009 9.235 9.421 9.016 9.341 1,217,457 +0.09(+0.96%)
Mar 10, 2009 8.965 9.298 8.927 9.252 1,033,142 +0.45(+5.08%)
Mar 09, 2009 9.185 9.261 8.784 8.805 822,246 -0.46(-4.92%)
Mar 06, 2009 9.636 9.636 9.071 9.261 719,201 +0.17(+1.90%)
Mar 05, 2009 9.379 9.589 9.058 9.088 817,878 -0.46(-4.77%)
Mar 04, 2009 9.324 9.674 9.277 9.543 756,647 +0.15(+1.62%)
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.