Papa John's International Inc $47.36

down -1.19


23/4/2014 05:20 PM  |  NASDAQ : PZZA  
Industries : Leisure / Specialty Eateries
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PZZA historical data

Date Open High Low Close Volume
4/22/201447.6748.8547.4948.55639,504
4/21/201447.7248.1147.2847.68210,903
4/17/201448.5048.9647.7247.81244,845
4/16/201448.3148.9948.0748.46541,204
4/15/201448.3048.7046.9747.97294,300
4/14/201448.5248.8547.9548.24171,566
4/11/201448.0048.7947.8548.00236,177
4/10/201449.3449.7348.2848.34230,235
4/9/201448.8349.7348.8349.42402,272
4/8/201448.6149.2248.0848.69355,888
4/7/201450.0050.0748.4248.59388,781
4/4/201451.8651.9949.8550.21381,652
4/3/201451.9552.3551.4451.46200,727
4/2/201452.5652.5651.7951.92253,170
4/1/201452.3252.7252.2052.34371,129
3/31/201451.7052.4751.3452.11285,443
3/28/201451.2552.2551.0151.51214,569
3/27/201451.6651.8751.1651.28234,505
3/26/201452.7853.2651.7051.72214,722
3/25/201453.0753.4752.5552.60251,835
3/24/201453.6253.9452.3852.89252,570
3/21/201454.9055.0053.3453.39448,905
3/20/201453.0654.7652.8154.50267,067
3/19/201454.6954.9553.1253.29433,133
3/18/201454.5754.9954.0054.69328,730
3/17/201453.8854.9453.8154.57350,329
3/14/201453.3054.1752.9353.54286,331
3/13/201453.6453.6452.1952.52237,783
3/12/201452.9953.5552.5153.37251,028
3/11/201453.3153.5552.7753.13322,335
3/10/201453.3954.1153.0153.22374,023
3/7/201453.1553.8753.1353.51381,997
3/6/201453.0253.4152.4253.13255,516
3/5/201452.6153.3352.0652.79431,989
3/4/201451.4353.1951.0352.90651,579
3/3/201450.3851.2650.1451.04244,839
2/28/201450.6851.7350.4650.90359,208
2/27/201450.4351.3149.3850.59562,318
2/26/201448.5252.3548.5251.44576,199
2/25/201448.2448.9348.1348.59524,941
2/24/201447.4848.2347.4247.98394,687
2/21/201447.6748.1647.5947.66214,958
2/20/201447.3148.2147.3147.75303,928
2/19/201448.0848.7047.7047.77315,774
2/18/201448.3048.6748.0648.40194,996
2/14/201448.2348.5748.0048.31215,415
2/13/201447.3148.3947.3148.32267,027
2/12/201447.6948.0447.2647.71231,041
2/11/201447.6648.1547.2747.80180,542
2/10/201447.2047.5346.7347.41196,592
2/7/201446.2647.5046.2647.36254,497
2/6/201446.3947.0546.3946.54249,930
2/5/201446.7446.9545.5746.22286,002
2/4/201446.8147.2345.8146.90211,324
2/3/201448.2048.4945.9146.42316,121
1/31/201447.3148.5447.0048.13231,539
1/30/201448.5048.5147.4648.16283,510
1/29/201446.5848.0246.5047.92406,299
1/28/201446.4347.0646.4046.89359,397
1/27/201447.7147.7146.0146.28506,802
1/24/201448.3348.7447.1847.31521,246
1/23/201449.3349.3348.2948.57430,816
1/22/201448.2848.8648.2448.56309,179
1/21/201447.6448.1347.5248.05227,783
1/17/201447.2947.6447.1547.48227,141
1/16/201447.5347.8147.1347.39269,271
1/15/201447.1147.5447.0147.45395,929
1/14/201446.5747.0846.5747.04240,884
1/13/201446.5047.3046.3046.57357,297
1/10/201446.2546.6745.7846.66298,730
1/9/201445.9746.2245.4546.14308,186
1/8/201445.4245.7145.2345.68397,402
1/7/201445.6046.2245.4045.51260,921
1/6/201446.0346.4745.4845.53304,630
1/3/201445.6346.4445.3246.08382,675
1/2/201446.5146.9045.2445.32461,314
12/31/201346.1246.4945.2245.40213,593
12/30/201345.0946.1844.9546.00216,623
12/27/201391.2692.2389.6389.95116,755
12/26/201389.7791.2889.2390.92139,068
12/24/201389.3990.0389.1389.4743,782
12/23/201388.3389.6088.2089.49117,576
12/20/201387.7188.6387.1588.46262,797
12/19/201387.1887.8187.0187.60121,719
12/18/201386.6187.6086.1187.54168,760
12/17/201386.4387.3585.8886.7066,330
12/16/201386.2687.1586.1686.59110,288
12/13/201386.6086.9985.9886.16140,076
12/12/201386.2886.6585.5086.12130,489
12/11/201387.9088.1485.8586.30157,193
12/10/201386.7988.0686.7887.64249,063
12/9/201387.7888.3387.3887.77231,988
12/6/201386.9787.8786.3987.65171,074
12/5/201385.4985.9383.8185.41167,743
12/4/201385.1886.3084.7785.44121,793
12/3/201385.2085.9984.7385.64294,389
12/2/201385.4286.2384.4385.54171,441
11/29/201385.9786.2684.8584.8890,886
11/27/201385.5785.8785.0485.4180,139
11/26/201385.8986.5284.9185.34150,223
Trading Center