FinancialContent is the trusted provider of stock market information to the media industry.
Papa John's Intl (NQ: PZZA)
45.41 USD  -0.23 (-0.50%)
Official Closing Price  /  Updated: 5:04 PM EDT, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 19, 2019 45.46 46.60 45.39 45.41 745,086 -0.23(-0.50%)
Jul 18, 2019 45.24 45.94 44.51 45.64 582,566 +0.43(+0.95%)
Jul 17, 2019 44.46 45.54 44.24 45.21 734,348 +0.75(+1.69%)
Jul 16, 2019 45.47 45.68 43.45 44.46 1,398,035 -1.57(-3.41%)
Jul 15, 2019 45.89 46.34 45.24 46.03 540,388 +0.11(+0.24%)
Jul 12, 2019 45.71 46.82 45.66 45.92 864,000 +0.25(+0.55%)
Jul 11, 2019 46.04 46.06 45.02 45.67 472,728 -0.30(-0.65%)
Jul 10, 2019 45.99 46.21 45.13 45.97 591,747 +0.02(+0.04%)
Jul 09, 2019 45.79 46.15 45.10 45.95 573,431 -0.50(-1.08%)
Jul 08, 2019 46.16 46.52 45.34 46.45 499,173 +0.07(+0.15%)
Jul 05, 2019 44.86 46.92 44.75 46.38 586,700 +1.03(+2.27%)
Jul 03, 2019 44.82 46.15 44.60 45.35 404,100 +0.72(+1.61%)
Jul 02, 2019 45.05 45.42 44.04 44.63 488,238 -0.35(-0.78%)
Jul 01, 2019 44.93 45.61 44.30 44.98 729,069 +0.26(+0.58%)
Jun 28, 2019 43.32 44.81 43.29 44.72 1,048,200 +1.34(+3.09%)
Jun 27, 2019 42.69 43.67 42.52 43.38 744,096 +0.95(+2.24%)
Jun 26, 2019 42.62 42.70 41.52 42.43 1,385,607 -0.37(-0.86%)
Jun 25, 2019 44.13 44.13 42.04 42.80 1,377,801 -1.30(-2.95%)
Jun 24, 2019 44.61 44.75 43.27 44.10 1,289,007 -0.27(-0.61%)
Jun 21, 2019 46.95 47.03 44.25 44.37 1,698,200 -2.79(-5.92%)
Jun 20, 2019 48.31 49.11 46.72 47.16 1,077,402 -1.98(-4.03%)
Jun 19, 2019 49.03 49.15 47.96 49.14 488,322 +0.14(+0.29%)
Jun 18, 2019 50.79 50.96 48.87 49.00 448,896 -1.74(-3.43%)
Jun 17, 2019 50.87 51.22 50.41 50.74 296,415 +0.00(+0.00%)
Jun 14, 2019 50.48 51.13 50.16 50.74 582,500 +0.24(+0.48%)
Jun 13, 2019 49.49 50.74 49.22 50.50 518,994 +1.15(+2.33%)
Jun 12, 2019 49.41 49.90 49.22 49.35 215,023 -0.06(-0.12%)
Jun 11, 2019 49.20 49.97 49.20 49.41 492,183 +0.21(+0.43%)
Jun 10, 2019 50.85 51.19 48.49 49.20 565,563 -1.38(-2.73%)
Jun 07, 2019 50.67 51.25 49.72 50.58 448,200 -0.01(-0.02%)
Jun 06, 2019 49.14 51.16 49.14 50.59 679,123 +1.31(+2.66%)
Jun 05, 2019 48.64 49.46 48.04 49.28 653,716 +0.89(+1.84%)
Jun 04, 2019 48.83 49.66 47.54 48.39 918,511 -0.28(-0.58%)
Jun 03, 2019 48.35 48.87 48.26 48.67 746,512 +0.20(+0.41%)
May 31, 2019 47.20 48.63 47.00 48.47 923,900 +0.78(+1.64%)
May 30, 2019 46.65 48.71 46.39 47.69 1,060,941 +1.19(+2.56%)
May 29, 2019 46.84 47.06 46.14 46.50 767,845 -0.64(-1.36%)
May 28, 2019 46.98 48.00 46.78 47.14 819,126 +0.43(+0.92%)
May 24, 2019 46.85 47.86 46.42 46.71 855,700 -0.07(-0.15%)
May 23, 2019 46.61 47.57 46.22 46.78 898,039 -0.37(-0.78%)
May 22, 2019 47.16 48.20 46.84 47.15 791,576 -0.27(-0.57%)
May 21, 2019 48.23 48.37 47.05 47.42 1,564,325 +0.07(+0.15%)
May 20, 2019 47.56 48.00 46.50 47.35 833,309 -0.47(-0.98%)
May 17, 2019 48.06 48.54 47.54 47.82 753,500 -0.35(-0.73%)
May 16, 2019 50.12 50.33 48.12 48.17 1,319,233 -1.98(-3.95%)
May 15, 2019 50.95 51.10 50.09 50.15 793,144 -0.52(-1.03%)
May 14, 2019 51.05 52.02 50.60 50.67 417,631 -0.21(-0.41%)
May 13, 2019 51.81 52.04 50.04 50.88 560,060 -1.59(-3.03%)
May 10, 2019 52.74 53.33 52.31 52.47 607,500 -0.74(-1.39%)
May 09, 2019 51.79 53.47 51.79 53.21 1,031,935 +0.95(+1.82%)
May 08, 2019 54.51 54.66 51.82 52.26 2,454,611 +0.85(+1.65%)
May 07, 2019 53.20 53.55 50.88 51.41 1,833,509 -2.07(-3.87%)
May 06, 2019 52.48 53.48 52.25 53.48 1,058,279 +0.42(+0.79%)
May 03, 2019 52.36 53.29 52.03 53.06 449,400 +0.81(+1.55%)
May 02, 2019 51.60 52.48 51.34 52.25 524,148 +0.77(+1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.