$40.28 -0.25 (%) Papa John's International Inc - NASDAQ

Sep. 30, 2014 | 09:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PZZA historical data

Date Open High Low Close Volume
9/29/201440.1840.7740.0240.53287,883
9/26/201440.1640.5840.1540.51234,825
9/25/201439.7940.4339.7940.10344,504
9/24/201440.6441.0139.8539.97271,936
9/23/201440.9340.9340.3440.42437,348
9/22/201440.8541.0340.5740.94398,570
9/19/201441.7242.6940.8440.95533,462
9/18/201440.7741.7340.5541.67639,002
9/17/201440.2740.9339.6940.73570,847
9/16/201438.3840.6338.3840.451,032,851
9/15/201437.8238.6937.4538.50382,497
9/12/201437.9138.1637.6537.73275,893
9/11/201438.3338.6337.7737.99334,452
9/10/201438.4338.6737.3238.42424,544
9/9/201440.3140.3138.4938.54367,188
9/8/201440.0040.4539.9040.24330,806
9/5/201439.7940.2539.6540.15243,211
9/4/201439.9240.1739.6939.86348,524
9/3/201439.9640.3539.7139.87290,935
9/2/201439.6140.0639.5039.89238,001
8/29/201439.5639.8439.3139.60208,318
8/28/201439.2539.6239.0239.42196,896
8/27/201439.5339.5839.3439.49249,015
8/26/201439.4939.7039.1339.57230,915
8/25/201439.5639.6938.5239.54300,466
8/22/201439.1539.6339.0439.32262,885
8/21/201439.6539.7338.5539.16521,234
8/20/201440.0840.2439.6539.66279,603
8/19/201440.3340.5940.0240.31398,674
8/18/201440.8141.1540.2340.34325,178
8/15/201441.1241.1440.1640.42209,483
8/14/201440.9841.3540.6740.80146,120
8/13/201440.7441.0139.4540.90210,713
8/12/201441.0041.3940.4240.65221,265
8/11/201441.0041.4340.6041.00192,701
8/8/201441.1041.3140.8341.01272,833
8/7/201441.2941.7441.0841.15414,428
8/6/201440.3542.0838.8141.00996,644
8/5/201442.9843.8142.7743.27495,294
8/4/201441.9043.1841.5343.11313,584
8/1/201442.0342.7641.5941.74397,494
7/31/201442.5043.0141.6041.69609,322
7/30/201443.4743.7842.9642.98347,547
7/29/201443.9244.2043.2743.39378,838
7/28/201444.1044.6543.7443.80328,214
7/25/201443.9844.4643.8144.16301,985
7/24/201445.3445.3944.2044.24446,885
7/23/201441.8845.5041.5545.141,297,291
7/22/201441.5041.9641.4341.78229,296
7/21/201441.3341.4040.7441.07358,282
7/18/201441.0241.9941.0241.63218,072
7/17/201440.8541.5440.6841.08270,705
7/16/201442.0442.1341.1741.17228,706
7/15/201441.8142.4041.5341.85277,007
7/14/201442.6742.7641.8741.97147,227
7/11/201442.1442.5841.8642.34230,079
7/10/201441.7942.2841.5542.02312,436
7/9/201441.9542.6841.7342.48257,701
7/8/201442.1042.2241.6541.88421,887
7/7/201442.5542.9541.9342.10210,488
7/3/201442.7543.0642.5842.70119,986
7/2/201442.6342.9942.4442.67194,153
7/1/201442.3943.2042.1542.74217,943
6/30/201442.2842.4841.5442.39536,369
6/27/201442.4142.7342.2942.45227,407
6/26/201442.3042.9642.0142.58272,373
6/25/201441.9342.5941.8442.29338,428
6/24/201442.1442.9042.0242.06268,431
6/23/201442.1042.5742.0042.38211,009
6/20/201442.3342.4541.9742.09521,314
6/19/201442.1742.6142.0042.11194,464
6/18/201442.2542.5142.0042.23261,352
6/17/201442.5242.7942.0642.36245,803
6/16/201442.2142.5341.9242.31123,316
6/13/201442.6642.7042.1042.31142,635
6/12/201442.7542.7742.2942.43119,121
6/11/201442.4942.9042.4942.78122,704
6/10/201443.1643.3042.4542.71224,394
6/9/201443.4443.6843.0443.30155,636
6/6/201443.4543.8643.3943.52215,991
6/5/201443.6444.0743.1943.20281,778
6/4/201443.0743.6843.0743.55243,731
6/3/201443.5843.6143.0343.28561,855
6/2/201443.3043.6543.0943.53280,374
5/30/201443.1743.5543.0243.35497,884
5/29/201442.7043.2942.4843.13299,024
5/28/201443.5043.7642.4142.42455,121
5/27/201443.1043.8842.8143.48378,458
5/23/201442.6343.1042.4142.55441,730
5/22/201441.8442.6441.6842.57474,247
5/21/201440.8441.6940.5641.54441,199
5/20/201441.3441.4440.2540.69233,560
5/19/201441.3241.9141.0941.34210,744
5/16/201440.9141.5540.5441.54305,279
5/15/201440.7641.2340.0041.01416,308
5/14/201442.3842.4940.9441.02265,786
5/13/201442.4442.7942.2142.53541,325
5/12/201442.0942.7141.8442.45457,247
5/9/201441.8342.3141.4642.06301,561
5/8/201443.1843.9241.9142.06683,066
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center