$72.17 -0.07 (%) Papa John's International Inc - NASDAQ

Jul. 27, 2016 | 01:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PZZA historical data

Date Open High Low Close Volume
7/26/201674.0274.0671.9172.24455,185
7/25/201673.8774.8373.0474.31321,087
7/22/201673.1574.1472.8173.25214,408
7/21/201671.9773.5071.2673.34322,596
7/20/201670.4972.1569.9371.30313,158
7/19/201669.3169.6869.1169.12118,262
7/18/201668.9769.5568.5269.16183,132
7/15/201669.3669.6868.5069.08245,714
7/14/201669.6169.9368.8469.14165,761
7/13/201669.5970.2669.1369.25171,201
7/12/201669.8970.0869.1269.76176,228
7/11/201668.7170.4868.5769.73244,238
7/8/201667.9969.4467.3268.48225,490
7/7/201667.8468.2166.9867.60168,183
7/6/201667.8668.2967.5667.91185,141
7/5/201668.0568.1766.8967.92222,279
7/1/201668.0668.6667.3368.03218,160
6/30/201667.6468.0866.3468.00298,788
6/29/201666.3367.4166.3367.33238,463
6/28/201666.0566.8365.5565.98200,244
6/27/201666.3166.6665.5165.82430,992
6/24/201665.3967.3965.0166.69425,734
6/23/201666.6067.9966.3667.79285,173
6/22/201665.0666.3763.7766.24442,660
6/21/201666.8066.9266.3266.47256,844
6/20/201666.2366.7165.7166.24257,217
6/17/201665.8966.3564.5565.27517,535
6/16/201664.3566.0163.0965.89495,498
6/15/201665.4065.7364.5164.58265,003
6/14/201664.2065.6063.9765.06265,145
6/13/201664.5665.3564.1764.59227,357
6/10/201664.9765.2463.8664.56176,545
6/9/201665.3265.9165.2565.30170,501
6/8/201664.7365.6164.3265.32212,082
6/7/201664.2365.2364.1064.39304,065
6/6/201662.6464.4062.0164.30324,991
6/3/201663.2363.5462.4962.55246,861
6/2/201662.8363.5162.5863.27261,583
6/1/201663.0263.8962.7562.80297,383
5/31/201663.5063.6462.6163.34295,394
5/27/201662.9063.7662.7163.41176,156
5/26/201662.6863.4762.6562.67250,776
5/25/201662.2763.3361.6062.87249,154
5/24/201661.2662.8961.2662.55268,333
5/23/201661.0161.9960.9661.26374,296
5/20/201660.1861.3459.9861.01261,270
5/19/201660.0860.6259.5360.13203,906
5/18/201658.8360.6958.8360.17343,927
5/17/201660.8961.3259.4660.00346,341
5/16/201661.6661.7160.4661.06223,275
5/13/201661.9462.2361.1761.75508,759
5/12/201660.1062.4359.6561.85607,600
5/11/201660.3360.3358.7159.74459,275
5/10/201659.8060.3958.6960.35400,289
5/9/201659.4960.2759.0160.06358,502
5/6/201659.9360.4258.6359.49494,081
5/5/201660.1462.3658.7660.03895,201
5/4/201654.0060.8454.0060.161,593,429
5/3/201657.5758.2555.6055.62840,030
5/2/201656.8157.9156.4957.62406,753
4/29/201656.3057.0555.8956.59284,487
4/28/201656.7557.8055.9956.49413,254
4/27/201657.6358.1957.1158.09254,327
4/26/201657.4858.1957.0757.75168,599
4/25/201658.3058.6257.3157.57267,670
4/22/201656.8858.4956.8858.46453,693
4/21/201658.6958.6956.5657.32442,662
4/20/201656.9358.6856.8858.33453,732
4/19/201657.4757.6955.8556.73284,566
4/18/201657.3957.5656.8257.47290,887
4/15/201656.6157.6256.4857.42226,353
4/14/201656.9357.1056.3656.79245,113
4/13/201656.2256.7955.7356.75261,493
4/12/201655.5456.2455.1055.92341,844
4/11/201655.6957.9355.6055.61433,634
4/8/201655.0455.6754.3755.38222,491
4/7/201654.9756.1454.5054.88361,713
4/6/201655.1756.6855.1555.21406,528
4/5/201654.9155.8754.6455.22311,123
4/4/201655.4555.8054.6255.24405,540
4/1/201653.7855.7453.7855.53645,771
3/31/201655.4355.5153.2354.191,033,011
3/30/201656.5457.0955.0355.49340,023
3/29/201654.2356.5354.0856.25479,449
3/28/201655.1155.5953.5954.38288,436
3/24/201655.1256.3553.8254.73460,035
3/23/201656.1956.1955.2755.28252,881
3/22/201655.9456.6255.5856.14308,482
3/21/201657.1057.4155.8356.24333,800
3/18/201656.5057.4455.7757.27913,533
3/17/201655.7156.6655.1656.09303,797
3/16/201655.9656.4855.5456.04309,310
3/15/201657.0457.1555.7356.39444,070
3/14/201656.6057.4955.5757.28438,734
3/11/201656.1257.1555.3555.86329,970
3/10/201656.6756.8455.4055.91385,692
3/9/201656.6557.2355.9056.14446,295
3/8/201657.2558.0056.1656.30400,194
3/7/201657.9158.6857.5557.72312,349
3/4/201657.3258.7957.0558.04665,300
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center