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

Papa John's Intl (NQ: PZZA )

53.32 +0.10 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2006 13.82 14.02 13.80 13.99 498,828 +0.22(+1.61%)
Mar 30, 2006 13.85 13.97 13.72 13.76 433,541 -0.06(-0.40%)
Mar 29, 2006 13.78 13.93 13.75 13.82 478,352 +0.03(+0.22%)
Mar 28, 2006 13.76 14.04 13.73 13.79 346,372 +0.04(+0.31%)
Mar 27, 2006 13.97 13.99 13.71 13.75 530,746 -0.25(-1.80%)
Mar 24, 2006 13.94 14.05 13.77 14.00 335,780 +0.12(+0.83%)
Mar 23, 2006 13.64 14.02 13.63 13.88 999,402 +0.26(+1.94%)
Mar 22, 2006 13.58 13.64 13.52 13.62 469,906 +0.08(+0.60%)
Mar 21, 2006 13.57 13.67 13.49 13.54 532,895 -0.02(-0.13%)
Mar 20, 2006 13.32 13.64 13.28 13.55 545,136 +0.21(+1.57%)
Mar 17, 2006 13.38 13.41 13.15 13.35 714,497 +0.00(+0.03%)
Mar 16, 2006 13.23 13.34 13.10 13.34 568,582 +0.10(+0.74%)
Mar 15, 2006 12.94 13.26 12.83 13.24 567,721 +0.25(+1.90%)
Mar 14, 2006 12.88 13.00 12.72 13.00 558,445 +0.08(+0.63%)
Mar 13, 2006 13.18 13.25 12.82 12.92 995,693 -0.26(-1.94%)
Mar 10, 2006 13.01 13.21 12.88 13.17 440,684 +0.17(+1.28%)
Mar 09, 2006 13.15 13.25 12.98 13.01 609,764 -0.12(-0.91%)
Mar 08, 2006 12.98 13.17 12.77 13.12 1,194,509 +0.16(+1.25%)
Mar 07, 2006 12.96 13.04 12.89 12.96 674,498 +0.00(+0.03%)
Mar 06, 2006 12.80 13.10 12.80 12.96 689,899 +0.09(+0.73%)
Mar 03, 2006 12.71 13.03 12.67 12.86 1,105,407 +0.15(+1.21%)
Mar 02, 2006 13.42 13.47 12.54 12.71 2,087,353 -0.76(-5.66%)
Mar 01, 2006 14.13 14.37 13.18 13.47 2,351,437 -0.55(-3.92%)
Feb 28, 2006 14.24 14.28 13.87 14.02 1,238,989 -0.22(-1.53%)
Feb 27, 2006 13.75 14.31 13.75 14.24 1,077,625 +0.56(+4.08%)
Feb 24, 2006 13.73 13.84 13.64 13.68 596,814 -0.12(-0.86%)
Feb 23, 2006 13.64 13.83 13.53 13.80 489,329 +0.20(+1.50%)
Feb 22, 2006 13.71 13.84 13.47 13.60 634,672 -0.09(-0.65%)
Feb 21, 2006 13.55 13.73 13.52 13.69 527,417 +0.15(+1.13%)
Feb 17, 2006 13.54 13.75 13.39 13.53 587,111 +0.03(+0.22%)
Feb 16, 2006 13.46 13.55 13.27 13.50 642,573 +0.06(+0.41%)
Feb 15, 2006 13.64 13.65 13.34 13.45 684,853 -0.14(-1.04%)
Feb 14, 2006 13.39 13.67 13.26 13.59 988,169 +0.23(+1.72%)
Feb 13, 2006 13.19 13.63 13.16 13.36 1,438,832 +0.07(+0.51%)
Feb 10, 2006 13.53 13.53 13.17 13.29 1,957,836 -0.29(-2.16%)
Feb 09, 2006 13.82 14.02 13.55 13.58 800,357 -0.16(-1.15%)
Feb 08, 2006 13.81 13.91 13.64 13.74 827,036 -0.07(-0.52%)
Feb 07, 2006 14.25 14.26 13.74 13.81 934,812 -0.42(-2.93%)
Feb 06, 2006 14.38 14.45 14.17 14.23 1,161,007 -0.10(-0.71%)
Feb 03, 2006 14.18 14.36 13.63 14.33 1,702,264 +0.06(+0.42%)
Feb 02, 2006 14.46 14.65 14.22 14.28 1,446,686 -0.45(-3.04%)
Feb 01, 2006 14.68 14.92 14.28 14.72 1,078,278 -0.08(-0.55%)
Jan 31, 2006 14.88 14.97 14.71 14.80 913,719 -0.09(-0.63%)
Jan 30, 2006 14.89 15.05 14.80 14.90 1,119,450 +0.09(+0.58%)
Jan 27, 2006 14.71 14.91 14.70 14.81 997,790 +0.11(+0.72%)
Jan 26, 2006 14.80 14.91 14.61 14.71 1,917,384 -0.03(-0.23%)
Jan 25, 2006 15.00 15.23 14.61 14.74 1,820,998 -0.24(-1.62%)
Jan 24, 2006 14.92 15.10 14.79 14.98 1,192,029 +0.14(+0.95%)
Jan 23, 2006 14.58 14.92 14.58 14.84 1,072,664 +0.29(+1.96%)
Jan 20, 2006 14.75 14.75 14.45 14.56 1,196,057 -0.11(-0.73%)
Jan 19, 2006 14.30 14.70 14.22 14.66 998,621 +0.44(+3.12%)
Jan 18, 2006 13.88 14.70 13.80 14.22 1,642,640 +0.20(+1.43%)
Jan 17, 2006 13.86 14.14 13.83 14.02 1,979,098 +6.99(+99.48%)
Jan 13, 2006 7.064 7.086 7.015 7.028 665,911 -0.00(-0.06%)
Jan 12, 2006 6.999 7.128 6.963 7.032 860,987 +0.03(+0.47%)
Jan 11, 2006 7.086 7.108 6.964 6.999 1,509,342 -0.09(-1.25%)
Jan 10, 2006 7.114 7.164 7.024 7.088 1,147,323 -0.09(-1.19%)
Jan 09, 2006 7.122 7.220 6.977 7.173 2,532,270 +0.11(+1.51%)
Jan 06, 2006 6.974 7.124 6.859 7.066 2,269,258 +0.12(+1.70%)
Jan 05, 2006 6.780 6.963 6.685 6.948 2,959,639 +0.18(+2.61%)
Jan 04, 2006 6.687 6.780 6.530 6.771 2,140,997 +0.12(+1.84%)
Jan 03, 2006 6.330 6.666 6.330 6.649 2,927,672 +0.33(+5.19%)
Dec 30, 2005 6.359 6.359 6.294 6.320 495,713 -0.06(-0.90%)
Dec 29, 2005 6.407 6.407 6.363 6.378 643,488 +0.00(+0.00%)
Dec 28, 2005 6.388 6.402 6.357 6.378 572,897 +0.01(+0.08%)
Dec 27, 2005 6.388 6.420 6.360 6.373 1,280,924 -0.02(-0.25%)
Dec 23, 2005 6.373 6.393 6.362 6.388 331,585 +0.02(+0.37%)
Dec 22, 2005 6.338 6.367 6.288 6.365 840,117 +0.04(+0.56%)
Dec 21, 2005 6.174 6.335 6.174 6.330 910,784 +0.12(+1.94%)
Dec 20, 2005 6.195 6.251 6.162 6.209 1,260,237 +0.04(+0.62%)
Dec 19, 2005 6.108 6.187 6.108 6.171 1,098,263 +0.02(+0.28%)
Dec 16, 2005 6.211 6.211 6.100 6.154 1,517,168 +0.05(+0.79%)
Dec 15, 2005 6.144 6.149 6.081 6.106 1,031,575 -0.03(-0.42%)
Dec 14, 2005 6.105 6.166 6.060 6.132 1,082,512 -0.00(-0.07%)
Dec 13, 2005 6.179 6.229 6.100 6.136 1,442,658 -0.12(-1.89%)
Dec 12, 2005 6.299 6.336 6.225 6.254 1,117,984 -0.04(-0.63%)
Dec 09, 2005 6.293 6.334 6.236 6.294 1,260,514 -0.00(-0.07%)
Dec 08, 2005 6.179 6.337 6.095 6.298 2,784,547 +0.36(+6.01%)
Dec 07, 2005 5.995 5.995 5.906 5.941 885,132 -0.03(-0.57%)
Dec 06, 2005 5.933 6.028 5.926 5.975 771,787 +0.06(+0.99%)
Dec 05, 2005 5.911 5.942 5.822 5.916 931,429 +0.03(+0.49%)
Dec 02, 2005 5.876 5.914 5.847 5.888 1,029,089 +0.04(+0.71%)
Dec 01, 2005 5.859 5.882 5.823 5.846 701,951 +0.04(+0.73%)
Nov 30, 2005 5.857 5.975 5.803 5.803 1,192,278 -0.04(-0.67%)
Nov 29, 2005 5.806 5.850 5.782 5.843 590,088 +0.07(+1.13%)
Nov 28, 2005 5.753 5.812 5.735 5.778 725,829 +0.01(+0.09%)
Nov 25, 2005 5.824 5.824 5.763 5.773 125,225 -0.03(-0.59%)
Nov 23, 2005 5.729 5.838 5.726 5.807 747,130 +0.07(+1.21%)
Nov 22, 2005 5.682 5.761 5.675 5.737 768,451 +0.05(+0.82%)
Nov 21, 2005 5.630 5.711 5.621 5.691 861,466 +0.06(+1.14%)
Nov 18, 2005 5.574 5.648 5.560 5.627 738,643 +0.07(+1.32%)
Nov 17, 2005 5.558 5.570 5.531 5.553 973,479 +0.02(+0.31%)
Nov 16, 2005 5.511 5.541 5.508 5.536 879,286 +0.02(+0.44%)
Nov 15, 2005 5.502 5.552 5.466 5.511 1,051,287 -0.03(-0.50%)
Nov 14, 2005 5.531 5.558 5.499 5.539 664,466 -0.00(-0.02%)
Nov 11, 2005 5.568 5.603 5.524 5.540 914,763 -0.05(-0.82%)
Nov 10, 2005 5.535 5.606 5.453 5.586 802,187 +0.05(+0.98%)
Nov 09, 2005 5.550 5.595 5.520 5.532 749,186 -0.01(-0.10%)
Nov 08, 2005 5.541 5.580 5.460 5.537 952,918 +0.01(+0.13%)
Nov 07, 2005 5.432 5.555 5.421 5.530 1,203,421 +0.12(+2.15%)
Nov 04, 2005 5.342 5.504 5.332 5.413 1,546,390 +0.07(+1.26%)
Nov 03, 2005 5.420 5.472 5.329 5.346 2,030,758 -0.04(-0.67%)
Nov 02, 2005 5.370 5.479 5.319 5.383 1,323,373 -0.07(-1.35%)
Nov 01, 2005 5.541 5.620 5.441 5.456 910,160 -0.08(-1.41%)
Oct 31, 2005 5.498 5.572 5.490 5.534 747,004 +0.05(+0.91%)
Oct 28, 2005 5.430 5.502 5.422 5.484 798,949 +0.09(+1.62%)
Oct 27, 2005 5.456 5.495 5.377 5.396 623,369 -0.08(-1.44%)
Oct 26, 2005 5.553 5.581 5.435 5.475 661,088 -0.06(-1.15%)
Oct 25, 2005 5.535 5.581 5.502 5.539 674,230 +0.01(+0.17%)
Oct 24, 2005 5.432 5.536 5.415 5.530 979,766 +0.12(+2.27%)
Oct 21, 2005 5.304 5.448 5.295 5.407 809,994 +0.12(+2.20%)
Oct 20, 2005 5.376 5.474 5.232 5.291 1,778,650 -0.07(-1.23%)
Oct 19, 2005 5.339 5.379 5.288 5.357 2,078,185 +0.01(+0.26%)
Oct 18, 2005 5.485 5.485 5.338 5.343 943,102 -0.15(-2.68%)
Oct 17, 2005 5.506 5.506 5.461 5.490 507,781 -0.00(-0.04%)
Oct 14, 2005 5.506 5.559 5.432 5.492 988,362 +0.03(+0.49%)
Oct 13, 2005 5.336 5.486 5.302 5.466 1,182,457 +0.13(+2.48%)
Oct 12, 2005 5.433 5.492 5.297 5.334 1,608,024 -0.11(-2.07%)
Oct 11, 2005 5.513 5.568 5.435 5.446 984,632 -0.05(-0.93%)
Oct 10, 2005 5.467 5.498 5.457 5.498 534,328 +0.05(+0.86%)
Oct 07, 2005 5.448 5.461 5.381 5.451 498,382 +0.02(+0.39%)
Oct 06, 2005 5.381 5.499 5.373 5.429 498,880 +0.06(+1.07%)
Oct 05, 2005 5.437 5.471 5.356 5.372 940,986 -0.06(-1.18%)
Oct 04, 2005 5.384 5.516 5.364 5.436 654,876 +0.08(+1.41%)
Oct 03, 2005 5.367 5.452 5.340 5.360 934,352 +0.02(+0.36%)
Sep 30, 2005 5.287 5.389 5.287 5.341 727,119 +0.04(+0.78%)
Sep 29, 2005 5.300 5.319 5.246 5.299 456,745 +0.03(+0.51%)
Sep 28, 2005 5.276 5.323 5.260 5.273 736,691 -0.02(-0.44%)
Sep 27, 2005 5.276 5.323 5.248 5.296 504,402 +0.01(+0.12%)
Sep 26, 2005 5.180 5.292 5.169 5.290 779,824 +0.13(+2.58%)
Sep 23, 2005 5.157 5.180 5.048 5.157 535,313 +0.10(+1.94%)
Sep 22, 2005 5.059 5.084 4.902 5.059 1,566,124 +0.03(+0.68%)
Sep 21, 2005 5.141 5.168 5.024 5.024 997,751 -0.13(-2.50%)
Sep 20, 2005 5.143 5.176 5.115 5.153 977,819 -0.01(-0.29%)
Sep 19, 2005 5.174 5.199 5.142 5.168 749,800 -0.02(-0.37%)
Sep 16, 2005 5.175 5.214 5.175 5.188 1,499,835 +0.01(+0.25%)
Sep 15, 2005 5.148 5.195 5.148 5.175 483,579 +0.02(+0.48%)
Sep 14, 2005 5.205 5.219 5.125 5.150 1,156,585 -0.06(-1.08%)
Sep 13, 2005 5.174 5.213 5.142 5.207 846,479 +0.02(+0.31%)
Sep 12, 2005 5.222 5.261 5.182 5.191 1,227,041 -0.04(-0.83%)
Sep 09, 2005 5.232 5.281 5.191 5.234 645,037 +0.00(+0.04%)
Sep 08, 2005 5.232 5.264 5.184 5.232 1,055,101 -0.02(-0.34%)
Sep 07, 2005 5.209 5.266 5.160 5.250 608,518 +0.06(+1.15%)
Sep 06, 2005 5.031 5.192 5.031 5.191 818,135 +0.15(+2.89%)
Sep 02, 2005 5.015 5.070 4.983 5.045 1,069,989 +0.04(+0.72%)
Sep 01, 2005 5.096 5.096 4.978 5.008 832,680 -0.09(-1.71%)
Aug 31, 2005 4.886 5.097 4.834 5.096 1,579,839 +0.19(+3.87%)
Aug 30, 2005 4.955 5.035 4.877 4.906 952,698 -0.06(-1.29%)
Aug 29, 2005 4.942 4.972 4.903 4.970 1,168,709 +0.03(+0.58%)
Aug 26, 2005 4.889 4.941 4.889 4.941 923,931 +0.05(+1.05%)
Aug 25, 2005 4.869 4.907 4.843 4.890 830,161 +0.02(+0.35%)
Aug 24, 2005 4.902 4.922 4.845 4.873 788,303 -0.05(-0.93%)
Aug 23, 2005 4.843 4.921 4.843 4.919 1,503,415 +0.06(+1.32%)
Aug 22, 2005 4.799 4.873 4.799 4.855 817,347 +0.05(+1.13%)
Aug 19, 2005 4.767 4.816 4.748 4.801 458,022 +0.03(+0.54%)
Aug 18, 2005 4.802 4.802 4.742 4.775 409,295 -0.01(-0.11%)
Aug 17, 2005 4.719 4.800 4.719 4.780 887,741 +0.06(+1.20%)
Aug 16, 2005 4.739 4.777 4.724 4.724 558,750 -0.04(-0.81%)
Aug 15, 2005 4.675 4.770 4.675 4.762 665,311 +0.09(+1.82%)
Aug 12, 2005 4.771 4.772 4.667 4.677 254,218 -0.05(-1.01%)
Aug 11, 2005 4.678 4.735 4.678 4.725 573,732 +0.04(+0.77%)
Aug 10, 2005 4.686 4.690 4.645 4.689 544,322 +0.02(+0.46%)
Aug 09, 2005 4.692 4.692 4.659 4.667 333,331 -0.02(-0.45%)
Aug 08, 2005 4.653 4.694 4.653 4.689 277,073 +0.02(+0.53%)
Aug 05, 2005 4.682 4.682 4.607 4.664 307,262 -0.02(-0.43%)
Aug 04, 2005 4.751 4.769 4.648 4.685 674,212 -0.05(-1.10%)
Aug 03, 2005 4.852 4.919 4.666 4.737 1,873,898 -0.04(-0.85%)
Aug 02, 2005 4.673 4.795 4.636 4.777 836,354 +0.09(+1.89%)
Aug 01, 2005 4.598 4.694 4.572 4.689 804,223 +0.10(+2.09%)
Jul 29, 2005 4.560 4.595 4.560 4.593 245,458 +0.03(+0.72%)
Jul 28, 2005 4.556 4.567 4.516 4.560 279,476 +0.03(+0.68%)
Jul 27, 2005 4.530 4.534 4.462 4.529 502,751 +0.01(+0.12%)
Jul 26, 2005 4.497 4.533 4.485 4.524 1,010,851 +0.03(+0.64%)
Jul 25, 2005 4.574 4.597 4.492 4.495 267,900 -0.08(-1.77%)
Jul 22, 2005 4.503 4.596 4.486 4.576 253,970 +0.09(+2.12%)
Jul 21, 2005 4.584 4.592 4.480 4.481 267,877 -0.10(-2.21%)
Jul 20, 2005 4.549 4.584 4.540 4.582 306,802 +0.02(+0.47%)
Jul 19, 2005 4.508 4.572 4.508 4.561 339,074 +0.07(+1.47%)
Jul 18, 2005 4.525 4.539 4.484 4.495 457,454 -0.06(-1.24%)
Jul 15, 2005 4.448 4.551 4.448 4.551 593,269 +0.09(+2.03%)
Jul 14, 2005 4.512 4.547 4.420 4.461 656,907 -0.03(-0.64%)
Jul 13, 2005 4.464 4.508 4.447 4.490 761,310 +0.03(+0.62%)
Jul 12, 2005 4.444 4.477 4.429 4.462 214,754 +0.02(+0.41%)
Jul 11, 2005 4.433 4.475 4.390 4.444 406,747 +0.01(+0.34%)
Jul 08, 2005 4.295 4.429 4.287 4.429 510,408 +0.14(+3.33%)
Jul 07, 2005 4.233 4.320 4.209 4.286 446,625 +0.02(+0.42%)
Jul 06, 2005 4.319 4.356 4.209 4.268 744,339 -0.02(-0.37%)
Jul 05, 2005 4.245 4.287 4.179 4.284 559,290 +0.03(+0.68%)
Jul 01, 2005 4.248 4.267 4.241 4.255 635,301 -0.00(-0.10%)
Jun 30, 2005 4.224 4.263 4.198 4.259 531,428 +0.04(+1.01%)
Jun 29, 2005 4.259 4.261 4.183 4.217 325,838 -0.04(-0.93%)
Jun 28, 2005 4.211 4.268 4.202 4.256 355,721 +0.06(+1.32%)
Jun 27, 2005 4.200 4.231 4.185 4.201 281,859 -0.03(-0.76%)
Jun 24, 2005 4.217 4.242 4.184 4.233 897,472 -0.00(-0.08%)
Jun 23, 2005 4.254 4.268 4.219 4.236 235,446 -0.03(-0.65%)
Jun 22, 2005 4.234 4.264 4.215 4.264 398,151 +0.01(+0.33%)
Jun 21, 2005 4.254 4.265 4.250 4.250 490,415 +0.01(+0.13%)
Jun 20, 2005 4.226 4.255 4.225 4.244 171,573 +0.02(+0.48%)
Jun 17, 2005 4.282 4.295 4.224 4.224 594,151 -0.07(-1.64%)
Jun 16, 2005 4.337 4.370 4.292 4.295 768,094 -0.04(-1.03%)
Jun 15, 2005 4.274 4.350 4.267 4.339 786,811 +0.03(+0.62%)
Jun 14, 2005 4.252 4.316 4.251 4.313 506,542 +0.05(+1.15%)
Jun 13, 2005 4.260 4.268 4.224 4.264 440,558 +0.00(+0.02%)
Jun 10, 2005 4.250 4.272 4.239 4.263 685,562 +0.04(+0.91%)
Jun 09, 2005 4.220 4.261 4.211 4.224 472,412 -0.01(-0.13%)
Jun 08, 2005 4.194 4.258 4.193 4.230 203,441 +0.02(+0.53%)
Jun 07, 2005 4.225 4.268 4.175 4.207 562,274 -0.03(-0.70%)
Jun 06, 2005 4.236 4.263 4.211 4.237 581,000 -0.02(-0.58%)
Jun 03, 2005 4.199 4.270 4.183 4.261 2,600,342 +0.07(+1.63%)
Jun 02, 2005 4.096 4.193 4.093 4.193 739,192 +0.09(+2.21%)
Jun 01, 2005 4.156 4.156 4.098 4.103 616,753 -0.05(-1.28%)
May 31, 2005 4.128 4.157 4.122 4.156 1,066,118 +0.02(+0.54%)
May 27, 2005 4.130 4.156 4.114 4.134 314,563 -0.00(-0.10%)
May 26, 2005 4.156 4.156 4.117 4.138 487,788 +0.00(+0.05%)
May 25, 2005 4.112 4.143 4.112 4.136 359,273 -0.00(-0.03%)
May 24, 2005 4.117 4.171 4.115 4.137 691,136 +0.00(+0.03%)
May 23, 2005 4.118 4.149 4.118 4.136 426,951 -0.00(-0.03%)
May 20, 2005 4.140 4.146 4.092 4.137 224,326 -0.00(-0.10%)
May 19, 2005 4.075 4.141 4.060 4.141 690,019 +0.07(+1.65%)
May 18, 2005 4.057 4.103 4.043 4.074 826,266 +0.03(+0.63%)
May 17, 2005 4.028 4.053 3.985 4.048 979,461 +0.04(+1.04%)
May 16, 2005 3.973 4.039 3.966 4.007 330,802 +0.04(+1.05%)
May 13, 2005 3.954 4.001 3.941 3.965 500,597 +0.01(+0.13%)
May 12, 2005 4.005 4.017 3.945 3.960 356,702 -0.03(-0.67%)
May 11, 2005 4.004 4.028 3.947 3.987 644,877 -0.01(-0.35%)
May 10, 2005 3.955 4.028 3.955 4.000 443,692 +0.04(+0.97%)
May 09, 2005 4.012 4.012 3.925 3.962 802,783 -0.05(-1.17%)
May 06, 2005 3.963 4.012 3.943 4.009 540,310 +0.07(+1.68%)
May 05, 2005 3.945 3.949 3.912 3.943 579,465 +0.03(+0.71%)
May 04, 2005 3.959 3.983 3.878 3.915 945,195 -0.02(-0.62%)
May 03, 2005 3.881 3.987 3.847 3.940 4,628,735 +0.24(+6.39%)
May 02, 2005 3.635 3.715 3.635 3.703 245,571 +0.05(+1.37%)
Apr 29, 2005 3.637 3.659 3.570 3.653 435,401 +0.03(+0.91%)
Apr 28, 2005 3.697 3.723 3.608 3.620 214,378 -0.09(-2.44%)
Apr 27, 2005 3.678 3.762 3.605 3.711 748,899 +0.04(+1.02%)
Apr 26, 2005 3.659 3.682 3.625 3.673 512,717 +0.02(+0.67%)
Apr 25, 2005 3.659 3.681 3.599 3.649 597,980 +0.02(+0.68%)
Apr 22, 2005 3.714 3.721 3.603 3.624 456,243 -0.08(-2.07%)
Apr 21, 2005 3.723 3.723 3.682 3.701 295,978 +0.01(+0.35%)
Apr 20, 2005 3.772 3.772 3.682 3.688 477,095 -0.08(-2.23%)
Apr 19, 2005 3.857 3.857 3.761 3.772 545,336 -0.04(-1.14%)
Apr 18, 2005 3.831 3.835 3.769 3.816 287,809 +0.00(+0.11%)
Apr 15, 2005 3.880 3.923 3.800 3.812 267,244 -0.07(-1.73%)
Apr 14, 2005 3.940 3.940 3.873 3.879 535,365 -0.05(-1.17%)
Apr 13, 2005 3.904 3.993 3.895 3.925 446,381 +0.00(+0.11%)
Apr 12, 2005 3.906 3.936 3.863 3.920 310,424 +0.00(+0.11%)
Apr 11, 2005 3.899 3.936 3.887 3.916 351,137 +0.00(+0.03%)
Apr 08, 2005 3.913 3.927 3.890 3.915 379,064 +0.01(+0.19%)
Apr 07, 2005 3.932 3.932 3.890 3.908 331,402 -0.02(-0.62%)
Apr 06, 2005 3.838 3.943 3.838 3.932 1,236,397 +0.21(+5.73%)
Apr 05, 2005 3.671 3.733 3.670 3.719 376,863 +0.02(+0.61%)
Apr 04, 2005 3.698 3.698 3.655 3.697 360,357 -0.00(-0.03%)
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.