$87.42 -1.12 (%) Papa John's International Inc - NASDAQ

Dec. 8, 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
12/8/201688.8089.8986.8987.42871,803
12/7/201685.8188.7385.8188.54647,109
12/6/201687.1887.4585.2786.05596,448
12/5/201685.9085.9384.7985.48561,946
12/2/201687.0188.2886.1586.21639,002
12/1/201687.9789.6387.0187.314,692,362
11/30/201688.0689.3787.3988.36774,375
11/29/201687.1988.3687.1387.19342,440
11/28/201687.9488.3986.8686.94286,192
11/25/201688.2888.5987.8188.13104,709
11/23/201686.5488.1086.5487.88225,993
11/22/201685.1687.3185.1087.27367,350
11/21/201684.9285.7884.8285.30388,566
11/18/201685.7086.0882.5685.06569,840
11/17/201685.2986.9985.2986.92312,298
11/16/201685.9986.6885.1685.59412,948
11/15/201684.3686.4383.5086.14430,084
11/14/201684.4985.5884.4384.60604,330
11/11/201681.3084.7381.3084.24694,552
11/10/201682.6183.1080.7081.27590,932
11/9/201679.7282.6079.0281.79715,509
11/8/201679.0580.4077.7080.16309,591
11/7/201678.3979.6478.2279.29320,281
11/4/201678.3078.9577.3777.52508,529
11/3/201678.0879.1477.1378.13510,306
11/2/201679.1180.7076.3978.501,555,588
11/1/201675.8076.3573.8674.76551,272
10/31/201673.7375.7473.7375.45743,571
10/28/201674.5074.6473.6073.85452,389
10/27/201675.6376.2174.2074.52436,271
10/26/201677.1977.1974.8775.141,046,411
10/25/201680.6480.9478.7678.99571,735
10/24/201680.7881.4180.4280.81290,812
10/21/201679.4880.7779.4780.45311,295
10/20/201680.6780.6879.5679.98290,014
10/19/201679.9281.0979.5880.50453,239
10/18/201678.5679.8677.5379.59694,797
10/17/201677.8478.5776.7976.98310,310
10/14/201678.0078.8077.6777.97276,569
10/13/201677.5178.0876.8477.66220,162
10/12/201677.9778.3477.0678.11263,550
10/11/201678.0078.2777.0577.75320,368
10/10/201676.3978.2476.0678.10353,743
10/7/201675.2776.2574.7175.85488,948
10/6/201676.4476.4975.2875.41378,706
10/5/201676.8276.9675.7776.79360,006
10/4/201678.0578.7076.0776.96388,993
10/3/201679.0379.3677.5778.02424,398
9/30/201679.7179.7678.7378.85350,793
9/29/201680.6480.6478.4479.25416,684
9/28/201681.5681.5680.0280.71536,824
9/27/201681.7682.1881.0981.61584,045
9/26/201681.9482.3181.2681.63423,139
9/23/201680.4482.5580.0182.18469,858
9/22/201679.0081.4978.5881.17533,533
9/21/201677.5679.1377.3378.31393,301
9/20/201677.2777.7376.4277.71427,540
9/19/201677.7478.1276.4776.81297,325
9/16/201678.3278.3377.3377.61420,628
9/15/201678.0778.4977.2578.26272,750
9/14/201677.4678.1076.6877.77285,235
9/13/201676.0577.5075.8877.04292,738
9/12/201673.7676.2673.7676.17244,217
9/9/201675.3175.3174.0074.00172,452
9/8/201675.8677.0575.4475.51141,573
9/7/201675.9076.2975.1876.17142,971
9/6/201675.8376.2375.4075.96126,770
9/2/201675.1576.0075.0675.75152,857
9/1/201674.6075.5674.3075.19162,300
8/31/201674.7275.0773.8974.83246,179
8/30/201675.2375.4874.5874.72281,248
8/29/201674.7476.0874.5075.36207,556
8/26/201675.8676.9074.0874.45173,678
8/25/201675.6476.1675.2075.34228,528
8/24/201675.8576.0675.5475.80172,042
8/23/201676.0076.4775.5775.84122,246
8/22/201674.5076.0174.5075.69212,790
8/19/201674.9575.4874.5774.93138,608
8/18/201674.1775.4673.9375.30147,378
8/17/201673.9974.8273.1174.16162,159
8/16/201674.6275.0374.1374.25204,241
8/15/201675.0075.5174.8175.00232,923
8/12/201675.1575.1974.2474.66189,634
8/11/201675.2176.0074.2175.15261,970
8/10/201675.1675.3473.8174.50325,220
8/9/201675.5875.9675.0875.38377,574
8/8/201675.2476.0775.2475.32196,972
8/5/201675.6876.8774.9075.51407,732
8/4/201676.8678.0075.5375.76567,057
8/3/201675.3578.0973.0677.38913,908
8/2/201674.4874.8372.9174.01723,542
8/1/201674.0274.6473.0174.21329,325
7/29/201673.9374.6973.3673.95191,893
7/28/201673.1073.8972.7473.65144,601
7/27/201672.4172.9971.6272.99335,476
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center