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

Papa John's Intl (NQ: PZZA )

50.24 -1.44 (-2.79%)
Streaming Delayed Price Updated: 1:53 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 (%)
Feb 27, 2009 9.079 9.619 9.066 9.345 1,056,884 +0.25(+2.74%)
Feb 26, 2009 9.071 9.315 8.981 9.096 1,376,194 +0.09(+0.98%)
Feb 25, 2009 9.438 9.636 8.978 9.007 3,420,199 +0.62(+7.39%)
Feb 24, 2009 8.725 8.843 8.058 8.387 1,471,597 -0.18(-2.12%)
Feb 23, 2009 9.045 9.045 8.434 8.569 851,932 -0.37(-4.15%)
Feb 20, 2009 8.370 9.083 8.370 8.940 922,087 +0.51(+6.06%)
Feb 19, 2009 8.619 8.721 8.425 8.429 467,714 -0.08(-0.94%)
Feb 18, 2009 8.699 8.699 8.442 8.510 422,774 -0.09(-1.08%)
Feb 17, 2009 8.564 8.754 8.404 8.602 642,967 -0.20(-2.25%)
Feb 13, 2009 8.910 9.012 8.670 8.801 593,611 -0.08(-0.86%)
Feb 12, 2009 8.632 8.902 8.379 8.877 1,168,668 +0.37(+4.31%)
Feb 11, 2009 8.307 8.586 8.248 8.510 669,824 +0.22(+2.70%)
Feb 10, 2009 8.607 8.771 8.273 8.286 739,401 -0.35(-4.05%)
Feb 09, 2009 8.421 8.729 8.261 8.636 608,520 +0.19(+2.20%)
Feb 06, 2009 8.379 8.548 8.362 8.451 923,144 +0.06(+0.70%)
Feb 05, 2009 8.075 8.421 8.075 8.391 516,561 +0.11(+1.38%)
Feb 04, 2009 8.299 8.404 8.176 8.278 696,568 -0.05(-0.66%)
Feb 03, 2009 8.269 8.455 8.206 8.332 984,809 +0.04(+0.46%)
Feb 02, 2009 7.974 8.400 7.961 8.294 878,654 +0.27(+3.42%)
Jan 30, 2009 7.991 8.079 7.970 8.020 1,267,432 +0.04(+0.48%)
Jan 29, 2009 7.847 8.058 7.729 7.982 1,232,535 +0.08(+1.07%)
Jan 28, 2009 7.514 8.029 7.442 7.898 878,235 +0.58(+7.90%)
Jan 27, 2009 7.193 7.455 7.138 7.320 278,581 +0.14(+1.88%)
Jan 26, 2009 7.041 7.299 6.995 7.185 294,950 +0.19(+2.71%)
Jan 23, 2009 6.805 7.130 6.805 6.995 291,521 +0.02(+0.30%)
Jan 22, 2009 6.788 7.172 6.771 6.974 360,590 +0.05(+0.67%)
Jan 21, 2009 6.771 6.949 6.577 6.928 583,530 +0.23(+3.40%)
Jan 20, 2009 7.012 7.088 6.666 6.700 454,296 -0.43(-6.09%)
Jan 16, 2009 7.079 7.155 6.873 7.134 521,581 +0.20(+2.92%)
Jan 15, 2009 6.594 6.953 6.459 6.932 605,010 +0.35(+5.39%)
Jan 14, 2009 6.847 6.995 6.543 6.577 314,676 -0.39(-5.63%)
Jan 13, 2009 7.117 7.278 6.868 6.970 425,135 -0.17(-2.36%)
Jan 12, 2009 7.425 7.425 7.130 7.138 254,049 -0.13(-1.80%)
Jan 09, 2009 7.514 7.796 7.235 7.269 341,391 -0.27(-3.53%)
Jan 08, 2009 7.598 7.721 7.362 7.535 419,849 -0.11(-1.49%)
Jan 07, 2009 7.619 7.721 7.370 7.649 760,771 -0.08(-0.98%)
Jan 06, 2009 7.788 8.126 7.624 7.725 745,931 -0.00(-0.05%)
Jan 05, 2009 8.168 8.227 7.691 7.729 627,961 -0.41(-4.98%)
Jan 02, 2009 7.801 8.185 7.767 8.134 591,421 +0.36(+4.61%)
Dec 31, 2008 7.565 7.839 7.463 7.776 464,014 +0.26(+3.48%)
Dec 30, 2008 7.358 7.518 7.210 7.514 301,445 +0.19(+2.65%)
Dec 29, 2008 7.375 7.586 7.198 7.320 439,484 -0.11(-1.48%)
Dec 26, 2008 7.438 7.594 7.341 7.430 194,458 +0.06(+0.80%)
Dec 24, 2008 7.198 7.472 7.198 7.370 179,609 +0.14(+1.93%)
Dec 23, 2008 7.392 7.468 7.214 7.231 428,043 -0.10(-1.38%)
Dec 22, 2008 7.662 7.702 7.100 7.333 778,740 -0.32(-4.24%)
Dec 19, 2008 7.379 7.805 7.231 7.657 1,399,181 +0.46(+6.33%)
Dec 18, 2008 7.062 7.311 6.999 7.202 712,980 +0.09(+1.25%)
Dec 17, 2008 6.852 7.172 6.657 7.113 557,656 +0.18(+2.55%)
Dec 16, 2008 7.033 7.168 6.679 6.936 904,921 +0.08(+1.11%)
Dec 15, 2008 6.999 7.054 6.691 6.860 632,915 -0.13(-1.87%)
Dec 12, 2008 6.712 7.020 6.624 6.991 676,461 +0.15(+2.16%)
Dec 11, 2008 7.295 7.476 6.755 6.843 758,197 -0.55(-7.42%)
Dec 10, 2008 7.084 7.615 6.938 7.392 879,474 +0.42(+5.99%)
Dec 09, 2008 7.033 7.328 6.624 6.974 644,282 -0.06(-0.90%)
Dec 08, 2008 7.117 7.581 6.805 7.037 1,534,111 +0.11(+1.65%)
Dec 05, 2008 6.991 6.991 6.624 6.923 1,193,115 -0.10(-1.44%)
Dec 04, 2008 7.510 7.586 6.885 7.025 1,307,324 -0.61(-8.01%)
Dec 03, 2008 7.349 7.721 6.919 7.636 707,898 +0.47(+6.53%)
Dec 02, 2008 6.746 7.219 6.560 7.168 1,247,204 +0.52(+7.80%)
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.