Papa John's Intl (NQ: PZZA )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	3.106	3.106	3.054	3.073	405,212	-0.03(-1.09%)
May 27, 2004	3.152	3.169	3.081	3.106	884,271	-0.06(-1.97%)
May 26, 2004	3.106	3.169	3.105	3.169	1,063,681	+0.05(+1.52%)
May 25, 2004	3.024	3.126	3.024	3.121	801,430	+0.09(+3.00%)
May 24, 2004	2.976	3.047	2.975	3.030	838,826	+0.04(+1.38%)
May 21, 2004	2.968	2.999	2.966	2.989	1,807,359	+0.02(+0.53%)
May 20, 2004	3.084	3.109	2.973	2.973	1,992,924	-0.10(-3.33%)
May 19, 2004	3.138	3.167	3.073	3.076	855,395	-0.07(-2.18%)
May 18, 2004	3.158	3.176	3.133	3.144	905,573	+0.00(+0.07%)
May 17, 2004	3.120	3.169	3.092	3.142	936,816	-0.01(-0.30%)
May 14, 2004	3.145	3.177	3.135	3.152	1,972,568	-0.01(-0.30%)
May 13, 2004	3.189	3.189	3.143	3.161	1,432,917	-0.02(-0.60%)
May 12, 2004	3.276	3.280	3.143	3.180	1,289,010	-0.12(-3.74%)
May 11, 2004	3.265	3.349	3.264	3.304	1,318,359	+0.03(+0.90%)
May 10, 2004	3.214	3.317	3.214	3.274	1,209,009	+0.03(+0.81%)
May 07, 2004	3.443	3.453	3.208	3.248	2,196,003	-0.21(-6.16%)
May 06, 2004	3.518	3.524	3.424	3.461	922,141	-0.06(-1.65%)
May 05, 2004	3.403	3.570	3.381	3.519	1,470,787	+0.07(+1.90%)
May 04, 2004	3.436	3.489	3.396	3.454	731,843	+0.01(+0.43%)
May 03, 2004	3.551	3.552	3.406	3.439	1,522,859	-0.09(-2.66%)
Apr 30, 2004	3.507	3.560	3.502	3.533	1,338,241	+0.03(+0.78%)
Apr 29, 2004	3.511	3.553	3.488	3.506	623,913	+0.01(+0.30%)
Apr 28, 2004	3.601	3.602	3.495	3.495	689,712	-0.10(-2.88%)
Apr 27, 2004	3.538	3.619	3.538	3.599	797,643	+0.07(+1.85%)
Apr 26, 2004	3.563	3.590	3.472	3.533	906,046	-0.03(-0.95%)
Apr 23, 2004	3.579	3.599	3.552	3.567	1,768,069	-0.00(-0.09%)
Apr 22, 2004	3.479	3.570	3.457	3.570	2,673,169	+0.09(+2.61%)
Apr 21, 2004	3.425	3.480	3.406	3.479	1,031,965	+0.06(+1.86%)
Apr 20, 2004	3.471	3.501	3.408	3.416	1,427,236	-0.05(-1.34%)
Apr 19, 2004	3.463	3.497	3.412	3.462	788,175	+0.02(+0.58%)
Apr 16, 2004	3.369	3.506	3.367	3.442	677,404	+0.08(+2.39%)
Apr 15, 2004	3.360	3.412	3.350	3.362	1,420,609	+0.01(+0.35%)
Apr 14, 2004	3.410	3.425	3.349	3.350	1,970,201	-0.09(-2.55%)
Apr 13, 2004	3.478	3.491	3.422	3.438	1,773,749	-0.07(-1.87%)
Apr 12, 2004	3.487	3.533	3.477	3.504	661,309	+0.02(+0.48%)
Apr 08, 2004	3.506	3.545	3.450	3.487	968,059	-0.02(-0.57%)
Apr 07, 2004	3.212	3.514	3.143	3.507	5,863,741	+0.22(+6.79%)
Apr 06, 2004	3.466	3.475	3.282	3.284	3,151,281	-0.19(-5.59%)
Apr 05, 2004	3.491	3.511	3.477	3.478	1,822,034	-0.03(-0.78%)
Apr 02, 2004	3.466	3.575	3.466	3.506	1,423,923	+0.04(+1.10%)
Apr 01, 2004	3.557	3.565	3.467	3.468	1,788,424	-0.10(-2.73%)
Mar 31, 2004	3.670	3.682	3.545	3.565	2,219,672	-0.14(-3.87%)
Mar 30, 2004	3.665	3.731	3.659	3.708	809,004	+0.05(+1.44%)
Mar 29, 2004	3.668	3.670	3.633	3.656	629,593	-0.01(-0.26%)
Mar 26, 2004	3.575	3.678	3.575	3.665	891,845	+0.10(+2.66%)
Mar 25, 2004	3.591	3.633	3.565	3.570	1,595,286	-0.02(-0.65%)
Mar 24, 2004	3.620	3.660	3.582	3.593	1,404,041	-0.02(-0.64%)
Mar 23, 2004	3.660	3.660	3.615	3.617	813,737	-0.02(-0.49%)
Mar 22, 2004	3.591	3.675	3.550	3.635	770,187	+0.04(+1.06%)
Mar 19, 2004	3.697	3.697	3.595	3.596	636,694	-0.10(-2.58%)
Mar 18, 2004	3.658	3.697	3.658	3.692	819,418	+0.02(+0.43%)
Mar 17, 2004	3.670	3.697	3.654	3.676	575,155	+0.03(+0.81%)
Mar 16, 2004	3.631	3.693	3.605	3.646	708,647	+0.01(+0.29%)
Mar 15, 2004	3.697	3.697	3.621	3.636	366,868	-0.06(-1.63%)
Mar 12, 2004	3.697	3.697	3.681	3.696	642,374	+0.01(+0.32%)
Mar 11, 2004	3.704	3.704	3.679	3.684	781,074	-0.04(-1.08%)
Mar 10, 2004	3.770	3.817	3.699	3.724	497,047	-0.06(-1.70%)
Mar 09, 2004	3.831	3.832	3.773	3.789	430,774	-0.03(-0.86%)
Mar 08, 2004	3.825	3.850	3.808	3.821	502,728	-0.01(-0.25%)
Mar 05, 2004	3.815	3.847	3.784	3.831	872,436	+0.01(+0.30%)
Mar 04, 2004	3.783	3.849	3.770	3.819	573,261	+0.02(+0.56%)
Mar 03, 2004	3.805	3.808	3.782	3.798	596,930	-0.00(-0.11%)
Mar 02, 2004	3.902	3.902	3.793	3.802	1,613,747	-0.10(-2.44%)

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.