| PAPA JOHNS INTL Add to My Watchlist | (NSDQ: PZZA) |
| Papa John's | 22.58 | +0.22 (+0.98%) | 154,100 |
| Historical Data for PZZA |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 22.57 | 22.80 | 22.13 | 154,100 | 22.58 | +0.22 +0.98% |
| 02/08/10 | 22.50 | 22.68 | 22.17 | 91,298 | 22.36 | -0.09 -0.40% |
| 02/05/10 | 22.36 | 22.47 | 22.03 | 133,383 | 22.45 | +0.10 +0.45% |
| 02/04/10 | 22.82 | 23.06 | 22.34 | 148,005 | 22.35 | -0.59 -2.57% |
| 02/03/10 | 22.97 | 23.05 | 22.91 | 204,243 | 22.94 | -0.03 -0.13% |
| 02/02/10 | 23.91 | 23.91 | 22.86 | 257,215 | 22.97 | -0.86 -3.61% |
| 02/01/10 | 23.61 | 23.86 | 23.38 | 67,425 | 23.83 | +0.23 +0.97% |
| 01/29/10 | 23.44 | 23.81 | 23.44 | 144,417 | 23.60 | +0.26 +1.11% |
| 01/28/10 | 23.47 | 23.56 | 23.00 | 68,780 | 23.34 | -0.09 -0.38% |
| 01/27/10 | 22.91 | 23.44 | 22.91 | 76,616 | 23.43 | +0.45 +1.96% |
| 01/26/10 | 23.00 | 23.13 | 22.94 | 168,494 | 22.98 | -0.15 -0.65% |
| 01/25/10 | 23.76 | 23.76 | 23.00 | 203,142 | 23.13 | -0.58 -2.45% |
| 01/22/10 | 24.01 | 24.17 | 23.62 | 104,802 | 23.71 | -0.50 -2.07% |
| 01/21/10 | 24.86 | 25.15 | 24.15 | 152,920 | 24.21 | -0.56 -2.26% |
| 01/20/10 | 25.12 | 25.40 | 24.60 | 102,439 | 24.77 | -0.58 -2.29% |
| 01/19/10 | 24.68 | 25.35 | 24.31 | 87,749 | 25.35 | +0.62 +2.51% |
| 01/18/10 | 24.73 | 24.73 | 24.73 | 0 | 24.73 | 0.00 0.00% |
| 01/15/10 | 25.30 | 25.30 | 24.44 | 149,593 | 24.73 | -0.45 -1.79% |
| 01/14/10 | 24.76 | 25.41 | 24.55 | 167,410 | 25.18 | +0.43 +1.74% |
| 01/13/10 | 24.39 | 24.80 | 24.17 | 127,083 | 24.75 | +0.43 +1.77% |
| 01/12/10 | 23.77 | 24.35 | 23.77 | 170,580 | 24.32 | +0.50 +2.10% |
| 01/11/10 | 23.93 | 24.00 | 23.74 | 88,265 | 23.82 | -0.07 -0.29% |
| 01/08/10 | 23.78 | 23.97 | 23.75 | 63,450 | 23.89 | +0.01 +0.04% |
| 01/07/10 | 23.80 | 23.94 | 23.60 | 304,046 | 23.88 | +0.04 +0.17% |
| 01/06/10 | 23.83 | 23.91 | 23.75 | 129,648 | 23.84 | +0.02 +0.08% |
| 01/05/10 | 23.59 | 23.83 | 23.32 | 171,252 | 23.82 | +0.23 +0.97% |
| 01/04/10 | 23.69 | 23.75 | 23.19 | 220,949 | 23.59 | +0.23 +0.98% |
| 01/01/10 | 23.36 | 23.36 | 23.36 | 0 | 23.36 | 0.00 0.00% |
| 12/31/09 | 24.03 | 24.17 | 23.32 | 109,115 | 23.36 | -0.75 -3.11% |
| 12/30/09 | 24.10 | 24.35 | 23.90 | 77,448 | 24.11 | -0.11 -0.45% |
| 12/29/09 | 24.22 | 24.25 | 24.02 | 40,295 | 24.22 | +0.01 +0.04% |
| 12/28/09 | 24.44 | 24.49 | 23.83 | 61,501 | 24.21 | -0.23 -0.94% |
| 12/25/09 | 24.62 | 24.70 | 24.31 | 27,151 | 24.44 | 0.00 0.00% |
| 12/24/09 | 24.62 | 24.70 | 24.31 | 27,151 | 24.44 | -0.23 -0.93% |
| 12/23/09 | 24.64 | 24.87 | 24.40 | 76,971 | 24.67 | +0.20 +0.82% |
| 12/22/09 | 24.29 | 24.74 | 24.26 | 128,505 | 24.47 | +0.17 +0.70% |
| 12/21/09 | 24.49 | 24.83 | 24.21 | 215,206 | 24.30 | -0.01 -0.04% |
| 12/18/09 | 23.95 | 24.31 | 23.37 | 448,061 | 24.31 | +0.57 +2.40% |
| 12/17/09 | 23.52 | 24.22 | 23.29 | 243,273 | 23.74 | +0.20 +0.85% |
| 12/16/09 | 24.00 | 24.47 | 23.29 | 258,042 | 23.54 | -0.35 -1.47% |
| 12/15/09 | 22.65 | 23.99 | 22.32 | 662,475 | 23.89 | +2.24 +10.35% |
| 12/14/09 | 21.65 | 21.82 | 21.61 | 173,420 | 21.65 | -0.09 -0.41% |
| 12/11/09 | 21.49 | 21.89 | 21.46 | 93,041 | 21.74 | +0.27 +1.26% |
| 12/10/09 | 21.89 | 21.89 | 21.44 | 187,945 | 21.47 | -0.28 -1.29% |
| 12/09/09 | 22.17 | 22.30 | 21.67 | 282,832 | 21.75 | -0.47 -2.12% |
| 12/08/09 | 22.14 | 22.39 | 21.65 | 221,381 | 22.22 | -0.10 -0.45% |
| 12/07/09 | 22.24 | 22.52 | 22.12 | 100,194 | 22.32 | +0.01 +0.04% |
| 12/04/09 | 22.33 | 22.66 | 21.92 | 232,937 | 22.31 | +0.27 +1.23% |
| 12/03/09 | 22.55 | 22.84 | 21.99 | 193,085 | 22.04 | -0.37 -1.65% |
| 12/02/09 | 22.06 | 22.48 | 21.89 | 173,227 | 22.41 | +0.30 +1.36% |
| \/ Download Data To Spreadsheet | ||||||
