$62.55 0.00 (%) Papa John's International Inc - NASDAQ

May. 24, 2016 | 04:00 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
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
3/3/201658.1659.7857.9959.51366,567
3/2/201658.8859.2757.7358.19424,064
3/1/201658.3459.5558.2458.97549,611
2/29/201660.6861.0558.1358.15667,890
2/26/201659.6861.1558.7361.07551,087
2/25/201659.4560.1057.7059.03827,427
2/24/201654.9861.2254.9859.602,065,943
2/23/201653.1156.7052.6754.441,637,139
2/22/201652.1354.1551.0453.091,085,518
2/19/201652.2053.1451.8752.34392,877
2/18/201652.7054.6851.4452.31417,102
2/17/201651.0853.2151.0852.88588,106
2/16/201650.8851.9350.4550.99816,456
2/12/201648.7550.6847.4050.31588,465
2/11/201647.5048.8447.0948.26729,004
2/10/201646.7848.3846.2648.10849,560
2/9/201646.5547.8146.1546.44698,955
2/8/201645.2947.7344.7947.291,063,282
2/5/201645.8146.6545.1445.70851,060
2/4/201645.5445.9044.4745.81661,069
2/3/201646.3746.9044.7845.50533,832
2/2/201646.8647.3246.0146.28468,070
2/1/201647.5948.1946.4747.33632,625
1/29/201647.6047.9742.8747.75583,623
1/28/201649.0149.4947.2747.49420,347
1/27/201649.1049.5548.4448.68344,001
1/26/201648.4849.7248.4749.33313,539
1/25/201649.2149.2947.8148.13401,709
1/22/201647.6849.2947.5448.86553,819
1/21/201647.8148.1847.0247.37499,074
1/20/201647.8848.3045.9247.71553,590
1/19/201648.5050.6547.7148.36521,670
1/15/201647.7448.6447.4948.16821,912
1/14/201648.7749.6747.8148.75420,957
1/13/201648.8350.6148.4348.77621,269
1/12/201649.1850.0048.8549.00622,744
1/11/201648.6249.4748.0648.69640,582
1/8/201650.4250.5048.0048.631,098,234
1/7/201652.2252.4650.3250.72606,015
1/6/201654.4654.4652.3052.58459,164
1/5/201655.2256.2054.6654.68295,995
1/4/201654.9755.6454.1554.91592,991
12/31/201556.3857.7755.5355.87396,030
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center