Skip to main content

Papa John's Intl (NQ: PZZA )

52.15 -0.30 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 11.87 11.91 11.58 11.58 475,902 -0.35(-2.97%)
Apr 29, 2010 11.62 11.93 11.57 11.93 342,467 +0.41(+3.60%)
Apr 28, 2010 11.72 11.72 11.50 11.52 622,236 -0.23(-1.98%)
Apr 27, 2010 11.77 12.10 11.71 11.75 233,914 -0.10(-0.82%)
Apr 26, 2010 11.91 12.01 11.83 11.85 434,767 -0.11(-0.95%)
Apr 23, 2010 12.01 12.04 11.88 11.96 157,004 -0.08(-0.67%)
Apr 22, 2010 11.76 12.13 11.75 12.04 476,574 -0.05(-0.45%)
Apr 21, 2010 12.01 12.10 11.92 12.10 189,575 +0.10(+0.81%)
Apr 20, 2010 11.89 12.00 11.77 12.00 268,861 +0.18(+1.54%)
Apr 19, 2010 11.53 11.88 11.51 11.82 412,868 +0.11(+0.94%)
Apr 16, 2010 11.83 12.12 11.66 11.71 428,322 -0.11(-0.96%)
Apr 15, 2010 11.95 12.04 11.82 11.82 362,060 -0.10(-0.85%)
Apr 14, 2010 11.80 11.94 11.64 11.92 391,107 +0.17(+1.47%)
Apr 13, 2010 11.75 11.87 11.67 11.75 247,905 -0.03(-0.25%)
Apr 12, 2010 11.80 11.87 11.75 11.78 179,212 +0.02(+0.18%)
Apr 09, 2010 11.71 11.88 11.63 11.76 263,221 +0.05(+0.40%)
Apr 08, 2010 11.65 11.74 11.58 11.71 375,992 +0.06(+0.54%)
Apr 07, 2010 11.89 11.91 11.61 11.65 488,813 -0.22(-1.89%)
Apr 06, 2010 11.15 11.90 11.15 11.87 1,724,028 +0.82(+7.37%)
Apr 05, 2010 10.93 11.07 10.93 11.06 240,101 +0.15(+1.39%)
Apr 01, 2010 10.89 10.90 10.90 10.90 372,551 +0.04(+0.39%)
Mar 31, 2010 10.82 10.95 10.82 10.86 348,796 -0.02(-0.16%)
Mar 30, 2010 10.77 10.90 10.77 10.88 419,801 +0.09(+0.82%)
Mar 29, 2010 10.59 10.80 10.55 10.79 310,026 +0.22(+2.08%)
Mar 26, 2010 10.68 10.72 10.54 10.57 263,375 -0.11(-0.99%)
Mar 25, 2010 10.80 10.89 10.67 10.68 180,024 -0.09(-0.82%)
Mar 24, 2010 10.89 10.92 10.73 10.77 181,366 -0.14(-1.32%)
Mar 23, 2010 10.80 10.96 10.75 10.91 273,597 +0.08(+0.70%)
Mar 22, 2010 10.65 10.85 10.63 10.83 279,200 +0.09(+0.87%)
Mar 19, 2010 10.83 10.85 10.74 10.74 557,399 -0.03(-0.31%)
Mar 18, 2010 10.80 10.86 10.72 10.77 219,951 -0.04(-0.39%)
Mar 17, 2010 10.76 10.90 10.76 10.82 178,571 +0.04(+0.35%)
Mar 16, 2010 10.80 10.81 10.68 10.78 218,645 +0.02(+0.16%)
Mar 15, 2010 10.71 10.85 10.63 10.76 650,085 -0.05(-0.47%)
Mar 12, 2010 10.66 10.81 10.66 10.81 457,274 +0.13(+1.19%)
Mar 11, 2010 10.47 10.69 10.42 10.68 435,728 +0.14(+1.28%)
Mar 10, 2010 10.64 10.71 10.53 10.55 356,449 -0.12(-1.11%)
Mar 09, 2010 10.45 10.80 10.44 10.67 525,086 +0.16(+1.53%)
Mar 08, 2010 10.35 10.52 10.22 10.51 348,713 +0.14(+1.30%)
Mar 05, 2010 10.22 10.41 10.06 10.37 440,273 +0.22(+2.16%)
Mar 04, 2010 10.15 10.19 10.02 10.15 757,291 -0.01(-0.08%)
Mar 03, 2010 10.30 10.32 10.12 10.16 863,331 -0.06(-0.58%)
Mar 02, 2010 10.42 10.46 10.17 10.22 1,025,246 -0.14(-1.31%)
Mar 01, 2010 10.32 10.40 10.19 10.36 664,759 +0.04(+0.41%)
Feb 26, 2010 10.41 10.51 10.31 10.31 552,857 -0.08(-0.73%)
Feb 25, 2010 10.44 10.56 10.36 10.39 805,330 -0.12(-1.17%)
Feb 24, 2010 9.891 10.67 9.755 10.51 1,768,604 +0.71(+7.24%)
Feb 23, 2010 9.785 9.865 9.700 9.802 734,455 +0.01(+0.13%)
Feb 22, 2010 9.781 9.798 9.675 9.789 252,485 +0.06(+0.65%)
Feb 19, 2010 9.726 9.802 9.681 9.726 208,619 +0.01(+0.09%)
Feb 18, 2010 9.557 9.722 9.481 9.717 365,694 +0.19(+2.00%)
Feb 17, 2010 9.553 9.629 9.438 9.527 213,610 -0.05(-0.49%)
Feb 16, 2010 9.400 9.607 9.295 9.574 546,066 +0.31(+3.33%)
Feb 12, 2010 9.206 9.265 9.265 9.265 750,782 -0.02(-0.18%)
Feb 11, 2010 9.198 9.295 9.088 9.282 418,445 +0.08(+0.92%)
Feb 10, 2010 9.540 9.540 9.160 9.198 1,041,999 -0.34(-3.59%)
Feb 09, 2010 9.536 9.633 9.350 9.540 364,740 +0.09(+0.98%)
Feb 08, 2010 9.506 9.582 9.367 9.447 216,093 -0.04(-0.40%)
Feb 05, 2010 9.447 9.493 9.308 9.485 315,705 +0.04(+0.45%)
Feb 04, 2010 9.641 9.743 9.439 9.443 350,313 -0.25(-2.57%)
Feb 03, 2010 9.705 9.738 9.679 9.692 483,424 -0.01(-0.13%)
Feb 02, 2010 10.10 10.10 9.658 9.705 608,803 -0.36(-3.61%)
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.