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 31, 2003 3.571 3.580 3.500 3.526 1,019,657 +0.04(+1.03%)
Dec 30, 2003 3.537 3.591 3.490 3.490 662,526 -0.03(-0.72%)
Dec 29, 2003 3.485 3.565 3.457 3.515 883,665 +0.05(+1.37%)
Dec 26, 2003 3.451 3.506 3.451 3.468 254,393 +0.02(+0.52%)
Dec 24, 2003 3.496 3.496 3.423 3.450 465,482 -0.05(-1.33%)
Dec 23, 2003 3.434 3.582 3.433 3.496 1,633,653 +0.05(+1.47%)
Dec 22, 2003 3.403 3.469 3.403 3.445 1,111,071 +0.02(+0.68%)
Dec 19, 2003 3.411 3.443 3.376 3.422 719,171 +0.05(+1.38%)
Dec 18, 2003 3.338 3.411 3.317 3.376 1,146,239 +0.03(+0.88%)
Dec 17, 2003 3.374 3.425 3.343 3.346 1,403,075 -0.01(-0.22%)
Dec 16, 2003 3.325 3.406 3.300 3.354 983,794 +0.03(+1.02%)
Dec 15, 2003 3.438 3.453 3.305 3.320 2,529,683 -0.10(-2.78%)
Dec 12, 2003 3.284 3.469 3.284 3.415 3,559,831 +0.12(+3.62%)
Dec 11, 2003 3.085 3.389 3.085 3.295 3,386,077 +0.21(+6.85%)
Dec 10, 2003 3.058 3.161 3.053 3.084 1,377,404 +0.02(+0.69%)
Dec 09, 2003 3.122 3.158 3.063 3.063 1,015,984 -0.08(-2.68%)
Dec 08, 2003 3.065 3.155 3.031 3.148 1,553,070 +0.10(+3.36%)
Dec 05, 2003 3.049 3.058 3.018 3.045 1,055,421 -0.00(-0.14%)
Dec 04, 2003 3.021 3.141 3.016 3.049 2,600,931 +0.04(+1.30%)
Dec 03, 2003 2.852 3.126 2.852 3.010 3,569,937 +0.15(+5.28%)
Dec 02, 2003 2.878 2.887 2.850 2.859 419,744 -0.00(-0.07%)
Dec 01, 2003 2.792 2.878 2.792 2.861 554,174 +0.07(+2.65%)
Nov 28, 2003 2.800 2.811 2.787 2.787 226,251 -0.00(-0.08%)
Nov 26, 2003 2.823 2.823 2.766 2.790 349,983 -0.00(-0.15%)
Nov 25, 2003 2.811 2.838 2.790 2.794 716,330 +0.00(+0.00%)
Nov 24, 2003 2.767 2.806 2.767 2.794 1,023,681 +0.07(+2.48%)
Nov 21, 2003 2.746 2.757 2.735 2.726 1,565,780 -0.02(-0.73%)
Nov 20, 2003 2.738 2.746 2.727 2.746 1,032,405 +0.01(+0.39%)
Nov 19, 2003 2.778 2.778 2.720 2.736 902,671 -0.04(-1.56%)
Nov 18, 2003 2.812 2.836 2.776 2.779 1,072,799 -0.04(-1.50%)
Nov 17, 2003 2.837 2.852 2.812 2.821 772,307 -0.02(-0.71%)
Nov 14, 2003 2.851 2.862 2.831 2.841 505,308 -0.01(-0.37%)
Nov 13, 2003 2.858 2.862 2.841 2.852 559,992 +0.00(+0.00%)
Nov 12, 2003 2.853 2.916 2.843 2.852 1,003,042 +0.00(+0.00%)
Nov 11, 2003 2.861 2.862 2.829 2.852 353,239 -0.01(-0.18%)
Nov 10, 2003 2.888 2.897 2.841 2.857 632,542 -0.04(-1.53%)
Nov 07, 2003 2.799 2.903 2.788 2.901 1,699,050 +0.10(+3.74%)
Nov 06, 2003 2.790 2.814 2.774 2.797 683,284 -0.00(-0.08%)
Nov 05, 2003 2.814 2.814 2.771 2.799 1,084,969 -0.01(-0.19%)
Nov 04, 2003 2.776 2.824 2.776 2.804 388,326 +0.03(+0.99%)
Nov 03, 2003 2.786 2.831 2.764 2.777 808,696 +0.02(+0.77%)
Oct 31, 2003 2.707 2.841 2.704 2.756 1,666,505 +0.05(+1.91%)
Oct 30, 2003 2.728 2.741 2.693 2.704 445,425 -0.02(-0.89%)
Oct 29, 2003 2.534 2.735 2.534 2.728 1,820,122 +0.10(+3.86%)
Oct 28, 2003 2.535 2.627 2.535 2.627 997,905 +0.09(+3.50%)
Oct 27, 2003 2.525 2.573 2.521 2.538 1,618,008 +0.01(+0.50%)
Oct 24, 2003 2.509 2.587 2.509 2.525 717,642 +0.01(+0.46%)
Oct 23, 2003 2.544 2.546 2.514 2.514 1,380,845 -0.03(-1.16%)
Oct 22, 2003 2.567 2.567 2.543 2.543 864,862 -0.03(-1.15%)
Oct 21, 2003 2.587 2.594 2.567 2.573 310,536 -0.01(-0.20%)
Oct 20, 2003 2.585 2.606 2.567 2.578 661,660 -0.02(-0.65%)
Oct 17, 2003 2.575 2.599 2.559 2.595 384,018 +0.00(+0.08%)
Oct 16, 2003 2.562 2.609 2.562 2.593 274,545 +0.03(+1.24%)
Oct 15, 2003 2.581 2.588 2.561 2.561 462,178 -0.00(-0.12%)
Oct 14, 2003 2.588 2.588 2.546 2.565 392,606 -0.03(-1.02%)
Oct 13, 2003 2.556 2.591 2.551 2.591 522,600 +0.04(+1.53%)
Oct 10, 2003 2.562 2.594 2.551 2.552 427,385 -0.03(-1.19%)
Oct 09, 2003 2.570 2.613 2.556 2.583 1,135,607 +0.02(+0.82%)
Oct 08, 2003 2.534 2.608 2.503 2.561 3,449,136 -0.21(-7.62%)
Oct 07, 2003 2.736 2.784 2.728 2.773 414,182 +0.03(+0.96%)
Oct 06, 2003 2.749 2.749 2.707 2.746 314,796 +0.01(+0.31%)
Oct 03, 2003 2.697 2.752 2.692 2.738 740,875 +0.06(+2.13%)
Oct 02, 2003 2.672 2.701 2.668 2.681 891,731 +0.01(+0.48%)
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.