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 (%)
Sep 30, 2002 3.126 3.126 2.965 3.072 1,337,947 -0.05(-1.72%)
Sep 27, 2002 3.169 3.171 3.120 3.126 773,180 -0.04(-1.40%)
Sep 26, 2002 3.037 3.172 3.028 3.171 1,318,815 +0.12(+4.09%)
Sep 25, 2002 2.886 3.055 2.886 3.046 1,817,992 +0.16(+5.36%)
Sep 24, 2002 2.885 2.901 2.857 2.891 1,091,174 +0.01(+0.22%)
Sep 23, 2002 2.914 2.922 2.885 2.885 876,907 -0.03(-1.08%)
Sep 20, 2002 2.957 2.957 2.911 2.916 1,135,830 +0.01(+0.18%)
Sep 19, 2002 2.921 2.981 2.911 2.911 603,943 -0.01(-0.36%)
Sep 18, 2002 2.911 2.980 2.890 2.922 2,302,948 +0.01(+0.36%)
Sep 17, 2002 2.972 2.979 2.911 2.911 1,264,939 -0.05(-1.78%)
Sep 16, 2002 3.006 3.038 2.956 2.964 881,311 -0.02(-0.57%)
Sep 13, 2002 2.974 3.018 2.913 2.981 773,654 +0.02(+0.64%)
Sep 12, 2002 3.048 3.048 2.948 2.962 1,069,463 -0.09(-3.01%)
Sep 11, 2002 3.074 3.094 3.007 3.053 967,067 -0.02(-0.52%)
Sep 10, 2002 3.092 3.092 3.006 3.069 1,493,266 -0.02(-0.65%)
Sep 09, 2002 3.057 3.097 3.017 3.089 800,234 +0.03(+1.10%)
Sep 06, 2002 3.048 3.057 2.990 3.056 418,114 +0.06(+2.15%)
Sep 05, 2002 3.004 3.034 2.984 2.991 685,954 -0.04(-1.18%)
Sep 04, 2002 3.121 3.122 2.886 3.027 4,896,966 -0.09(-2.88%)
Sep 03, 2002 3.161 3.201 3.096 3.117 590,195 -0.07(-2.28%)
Aug 30, 2002 3.278 3.284 3.187 3.190 754,692 -0.07(-2.26%)
Aug 29, 2002 3.217 3.288 3.169 3.263 679,317 +0.04(+1.21%)
Aug 28, 2002 3.284 3.292 3.217 3.224 576,211 -0.06(-1.83%)
Aug 27, 2002 3.332 3.388 3.281 3.284 845,710 -0.05(-1.46%)
Aug 26, 2002 3.277 3.334 3.205 3.333 450,824 +0.06(+1.74%)
Aug 23, 2002 3.317 3.356 3.276 3.276 365,418 -0.06(-1.80%)
Aug 22, 2002 3.379 3.380 3.299 3.336 569,337 -0.04(-1.31%)
Aug 21, 2002 3.337 3.417 3.323 3.380 453,289 +0.04(+1.10%)
Aug 20, 2002 3.360 3.418 3.312 3.344 624,356 +0.13(+3.93%)
Aug 16, 2002 3.196 3.217 3.168 3.217 395,834 +0.01(+0.20%)
Aug 15, 2002 3.164 3.227 3.155 3.211 983,659 +0.05(+1.74%)
Aug 14, 2002 3.078 3.161 3.078 3.156 1,142,941 +0.08(+2.57%)
Aug 13, 2002 3.259 3.259 3.076 3.077 1,099,342 -0.17(-5.17%)
Aug 12, 2002 3.212 3.290 3.164 3.244 1,509,991 +0.01(+0.20%)
Aug 07, 2002 3.254 3.310 3.124 3.238 1,010,680 -0.02(-0.49%)
Aug 06, 2002 3.164 3.254 3.149 3.254 1,835,058 +0.09(+2.83%)
Aug 05, 2002 3.153 3.281 3.153 3.164 765,500 +0.01(+0.30%)
Aug 02, 2002 3.275 3.276 3.111 3.155 1,180,960 -0.13(-3.86%)
Aug 01, 2002 3.349 3.364 3.256 3.281 758,475 -0.05(-1.46%)
Jul 31, 2002 3.291 3.392 3.260 3.330 575,026 +0.04(+1.22%)
Jul 30, 2002 3.354 3.354 3.207 3.290 703,968 -0.03(-1.05%)
Jul 29, 2002 3.275 3.369 3.274 3.325 618,989 +0.05(+1.64%)
Jul 26, 2002 3.207 3.272 3.178 3.271 487,449 +0.06(+1.74%)
Jul 25, 2002 3.164 3.307 3.117 3.215 951,898 +0.05(+1.43%)
Jul 24, 2002 2.933 3.236 2.933 3.169 1,374,573 +0.22(+7.63%)
Jul 23, 2002 2.953 3.038 2.932 2.945 1,148,089 +0.00(+0.14%)
Jul 22, 2002 3.011 3.096 2.936 2.941 1,480,941 -0.08(-2.55%)
Jul 19, 2002 3.114 3.139 3.007 3.018 1,210,731 -0.19(-5.80%)
Jul 17, 2002 3.185 3.264 3.154 3.203 943,839 +0.04(+1.23%)
Jul 12, 2002 3.191 3.224 3.164 3.164 469,312 -0.02(-0.66%)
Jul 11, 2002 3.259 3.260 3.149 3.185 732,411 -0.06(-1.82%)
Jul 10, 2002 3.254 3.285 3.222 3.244 1,804,245 +0.03(+0.85%)
Jul 09, 2002 3.308 3.362 3.295 3.217 632,386 -0.09(-2.75%)
Jul 08, 2002 3.360 3.360 3.308 3.308 1,077,522 -0.05(-1.57%)
Jul 05, 2002 3.317 3.428 3.304 3.360 386,827 +0.06(+1.69%)
Jul 04, 2002 3.405 3.416 3.260 3.304 1,603,720 +0.00(+0.00%)
Jul 03, 2002 3.405 3.416 3.260 3.304 1,602,772 -0.10(-3.03%)
Jul 02, 2002 3.481 3.482 3.406 3.408 924,877 -0.08(-2.24%)
Jul 01, 2002 3.569 3.585 3.469 3.486 989,822 -0.04(-1.02%)
Jun 28, 2002 3.712 3.712 3.522 3.522 1,794,764 -0.08(-2.31%)
Jun 27, 2002 3.445 3.673 3.428 3.605 1,517,917 +0.13(+3.76%)
Jun 26, 2002 3.492 3.499 3.396 3.474 1,432,113 -0.03(-0.84%)
Jun 25, 2002 3.581 3.634 3.493 3.504 873,679 -0.04(-1.25%)
Jun 21, 2002 3.544 3.603 3.533 3.548 1,315,496 -0.01(-0.30%)
Jun 20, 2002 3.522 3.607 3.491 3.559 843,814 +0.02(+0.48%)
Jun 19, 2002 3.661 3.712 3.537 3.542 1,032,013 -0.12(-3.23%)
Jun 18, 2002 3.575 3.662 3.537 3.660 784,557 +0.10(+2.78%)
Jun 17, 2002 3.515 3.581 3.508 3.561 545,634 +0.06(+1.78%)
Jun 14, 2002 3.475 3.531 3.417 3.499 750,425 -0.08(-2.15%)
Jun 12, 2002 3.516 3.580 3.475 3.576 554,167 +0.08(+2.29%)
Jun 11, 2002 3.607 3.607 3.467 3.495 603,943 -0.09(-2.53%)
Jun 10, 2002 3.500 3.621 3.481 3.586 1,620,786 +0.08(+2.19%)
Jun 07, 2002 3.444 3.518 3.359 3.509 1,093,165 +0.11(+3.32%)
Jun 06, 2002 3.444 3.454 3.396 3.396 2,062,130 -0.07(-1.98%)
Jun 05, 2002 3.481 3.481 3.375 3.465 2,465,549 -0.11(-3.15%)
May 31, 2002 3.512 3.601 3.499 3.578 906,863 +0.08(+2.32%)
May 28, 2002 3.552 3.553 3.485 3.496 534,731 -0.02(-0.51%)
May 27, 2002 3.533 3.577 3.494 3.514 493,963 +0.00(+0.00%)
May 24, 2002 3.533 3.577 3.494 3.514 490,170 -0.05(-1.27%)
May 23, 2002 3.454 3.569 3.454 3.560 793,090 +0.10(+3.02%)
May 22, 2002 3.462 3.493 3.454 3.455 575,500 -0.03(-0.73%)
May 21, 2002 3.490 3.511 3.461 3.481 639,497 -0.01(-0.25%)
May 20, 2002 3.486 3.544 3.454 3.489 610,106 -0.01(-0.15%)
May 17, 2002 3.465 3.503 3.450 3.494 1,798,556 +0.03(+1.01%)
May 16, 2002 3.531 3.533 3.445 3.460 710,605 -0.08(-2.21%)
May 15, 2002 3.494 3.562 3.490 3.538 1,243,440 +0.01(+0.42%)
May 14, 2002 3.380 3.554 3.380 3.523 1,884,834 +0.13(+3.83%)
May 13, 2002 3.399 3.407 3.350 3.393 413,848 -0.02(-0.68%)
May 10, 2002 3.424 3.449 3.317 3.416 817,741 -0.00(-0.12%)
May 09, 2002 3.470 3.491 3.418 3.421 1,034,383 -0.03(-0.73%)
May 08, 2002 3.408 3.482 3.370 3.446 2,073,981 +0.02(+0.55%)
May 07, 2002 3.360 3.483 3.350 3.427 1,626,475 +0.03(+0.90%)
May 06, 2002 3.371 3.480 3.354 3.396 1,606,091 +0.01(+0.37%)
May 03, 2002 3.287 3.417 3.285 3.384 3,334,962 +0.11(+3.35%)
May 02, 2002 3.185 3.313 3.184 3.274 1,325,451 +0.05(+1.64%)
May 01, 2002 3.287 3.342 3.171 3.221 1,312,652 -0.06(-1.80%)
Apr 30, 2002 3.202 3.282 3.185 3.280 933,410 +0.11(+3.32%)
Apr 29, 2002 3.194 3.216 3.166 3.175 401,048 +0.01(+0.27%)
Apr 26, 2002 3.217 3.234 3.164 3.166 492,540 -0.07(-2.06%)
Apr 25, 2002 3.227 3.270 3.213 3.233 944,787 +0.00(+0.07%)
Apr 24, 2002 3.217 3.280 3.207 3.231 1,576,225 +0.01(+0.20%)
Apr 23, 2002 3.166 3.239 3.156 3.224 1,331,614 +0.07(+2.07%)
Apr 22, 2002 3.154 3.192 3.154 3.159 2,700,205 -0.00(-0.10%)
Apr 19, 2002 3.168 3.194 3.150 3.162 986,030 +0.00(+0.00%)
Apr 18, 2002 3.146 3.174 3.146 3.162 898,330 +0.02(+0.54%)
Apr 17, 2002 3.161 3.191 3.143 3.145 683,584 -0.01(-0.43%)
Apr 16, 2002 3.138 3.164 3.138 3.159 1,670,088 +0.01(+0.34%)
Apr 15, 2002 3.164 3.164 3.128 3.148 1,748,307 -0.01(-0.37%)
Apr 12, 2002 3.092 3.164 3.081 3.160 702,546 +0.07(+2.15%)
Apr 11, 2002 3.054 3.102 3.048 3.094 1,790,023 +0.01(+0.27%)
Apr 10, 2002 3.101 3.111 3.026 3.085 2,144,141 +0.01(+0.17%)
Apr 09, 2002 3.075 3.106 3.053 3.080 1,945,513 +0.01(+0.38%)
Apr 08, 2002 3.027 3.077 3.017 3.068 1,507,488 +0.04(+1.39%)
Apr 05, 2002 2.963 3.045 2.963 3.026 1,534,035 +0.07(+2.46%)
Apr 04, 2002 2.931 2.959 2.927 2.953 1,517,443 +0.01(+0.50%)
Apr 03, 2002 2.938 2.953 2.921 2.938 813,474 -0.00(-0.14%)
Apr 02, 2002 2.964 2.964 2.927 2.943 356,961 +0.00(+0.14%)
Apr 01, 2002 2.958 2.968 2.924 2.938 677,421 -0.00(-0.07%)
Mar 29, 2002 2.980 2.980 2.932 2.941 942,891 +0.00(+0.00%)
Mar 28, 2002 2.980 2.980 2.932 2.941 933,884 -0.03(-1.06%)
Mar 27, 2002 2.911 2.989 2.901 2.972 621,009 +0.06(+1.92%)
Mar 26, 2002 2.890 2.937 2.887 2.916 798,305 +0.02(+0.58%)
Mar 25, 2002 2.911 2.937 2.874 2.899 565,071 +0.00(+0.11%)
Mar 22, 2002 2.966 2.980 2.870 2.896 570,759 -0.07(-2.38%)
Mar 21, 2002 2.901 2.967 2.835 2.967 740,470 +0.04(+1.44%)
Mar 20, 2002 2.912 2.950 2.891 2.925 252,670 -0.01(-0.47%)
Mar 19, 2002 2.901 2.948 2.889 2.938 636,178 +0.05(+1.57%)
Mar 18, 2002 2.874 2.909 2.834 2.893 657,985 -0.01(-0.33%)
Mar 15, 2002 2.880 2.906 2.843 2.903 504,392 +0.02(+0.58%)
Mar 14, 2002 2.845 2.890 2.845 2.886 932,936 +0.04(+1.48%)
Mar 13, 2002 2.816 2.877 2.784 2.844 1,405,092 +0.04(+1.54%)
Mar 12, 2002 2.795 2.827 2.758 2.800 829,592 -0.00(-0.08%)
Mar 11, 2002 2.883 2.884 2.773 2.802 659,407 -0.07(-2.57%)
Mar 08, 2002 2.843 2.887 2.829 2.876 811,578 +0.05(+1.72%)
Mar 07, 2002 2.846 2.856 2.795 2.828 736,678 +0.01(+0.41%)
Mar 06, 2002 2.716 2.848 2.663 2.816 1,571,011 +0.09(+3.13%)
Mar 05, 2002 2.718 2.749 2.684 2.731 587,351 +0.01(+0.27%)
Mar 04, 2002 2.739 2.792 2.718 2.723 1,434,958 -0.02(-0.88%)
Mar 01, 2002 2.738 2.772 2.716 2.748 746,159 +0.01(+0.54%)
Feb 28, 2002 2.743 2.784 2.705 2.733 2,132,289 -0.02(-0.88%)
Feb 27, 2002 2.482 2.809 2.465 2.757 6,158,421 +0.29(+11.61%)
Feb 26, 2002 2.516 2.547 2.468 2.470 1,954,520 -0.05(-2.01%)
Feb 25, 2002 2.601 2.623 2.521 2.521 880,790 -0.07(-2.69%)
Feb 22, 2002 2.584 2.605 2.548 2.590 1,228,271 +0.03(+1.36%)
Feb 21, 2002 2.616 2.620 2.556 2.556 1,119,712 -0.06(-2.42%)
Feb 20, 2002 2.567 2.620 2.545 2.619 910,181 +0.07(+2.65%)
Feb 19, 2002 2.619 2.626 2.537 2.551 1,604,194 -0.06(-2.46%)
Feb 18, 2002 2.663 2.692 2.610 2.616 895,011 +0.00(+0.00%)
Feb 15, 2002 2.663 2.692 2.610 2.616 894,537 -0.05(-1.70%)
Feb 14, 2002 2.776 2.776 2.658 2.661 763,225 -0.11(-3.85%)
Feb 13, 2002 2.723 2.790 2.723 2.768 428,069 +0.02(+0.81%)
Feb 12, 2002 2.769 2.790 2.725 2.745 1,401,774 -0.02(-0.88%)
Feb 11, 2002 2.742 2.786 2.742 2.770 754,692 +0.01(+0.23%)
Feb 08, 2002 2.742 2.784 2.733 2.763 633,334 +0.03(+1.04%)
Feb 07, 2002 2.781 2.782 2.712 2.735 1,713,227 -0.05(-1.71%)
Feb 06, 2002 2.965 2.969 2.754 2.782 1,871,086 -0.18(-5.99%)
Feb 05, 2002 3.001 3.023 2.955 2.960 477,845 -0.04(-1.37%)
Feb 04, 2002 2.912 3.005 2.911 3.001 1,948,357 +0.09(+2.97%)
Feb 01, 2002 2.966 3.003 2.893 2.914 358,858 -0.08(-2.54%)
Jan 31, 2002 2.961 3.001 2.961 2.990 292,964 +0.01(+0.18%)
Jan 30, 2002 2.971 2.988 2.932 2.985 746,633 +0.01(+0.50%)
Jan 29, 2002 3.006 3.006 2.969 2.970 664,148 -0.04(-1.19%)
Jan 28, 2002 2.980 3.011 2.943 3.006 442,291 +0.02(+0.56%)
Jan 25, 2002 2.981 3.006 2.974 2.989 1,495,636 +0.00(+0.14%)
Jan 24, 2002 2.922 3.005 2.922 2.985 739,996 +0.05(+1.69%)
Jan 23, 2002 2.892 2.935 2.879 2.935 562,226 +0.04(+1.38%)
Jan 22, 2002 2.916 2.937 2.894 2.895 269,736 -0.01(-0.25%)
Jan 21, 2002 2.885 2.938 2.885 2.903 326,622 +0.00(+0.00%)
Jan 18, 2002 2.885 2.938 2.885 2.903 321,407 -0.01(-0.33%)
Jan 17, 2002 2.916 2.931 2.885 2.912 1,654,918 +0.02(+0.62%)
Jan 16, 2002 2.926 2.950 2.884 2.894 513,873 -0.04(-1.51%)
Jan 15, 2002 2.877 2.952 2.861 2.938 1,563,426 +0.05(+1.68%)
Jan 14, 2002 2.982 3.001 2.873 2.890 1,649,704 -0.08(-2.63%)
Jan 11, 2002 2.981 3.006 2.954 2.968 1,105,017 -0.03(-1.16%)
Jan 10, 2002 2.985 3.017 2.967 3.003 1,185,132 +0.10(+3.60%)
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.