$63.34 0.00 (%) Papa John's International Inc - NASDAQ

Jan. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PZZA historical data

Date Open High Low Close Volume
1/28/201563.1963.8862.5963.34271,744
1/27/201562.6663.2062.4462.99255,644
1/26/201562.3763.6262.2463.31320,523
1/23/201561.0062.3260.7561.98349,698
1/22/201561.6961.7060.7660.97352,973
1/21/201560.8761.7560.4561.50324,117
1/20/201562.1662.5960.2561.13333,725
1/16/201561.8261.9961.1361.98404,162
1/15/201562.6162.9261.5062.32219,168
1/14/201562.5363.1261.8062.52248,293
1/13/201562.4963.7162.3763.05271,957
1/12/201561.9862.6261.6262.05236,102
1/9/201561.3361.9661.1161.79247,895
1/8/201561.1162.1360.8961.53543,933
1/7/201557.9360.7857.6260.51655,600
1/6/201558.0158.0956.6557.75398,596
1/5/201556.8158.0956.5157.39488,782
1/2/201556.3557.2255.9257.00401,808
12/31/201455.6956.6355.5955.80343,439
12/30/201455.6356.2855.1555.40190,916
12/29/201455.7356.4855.6555.73236,241
12/26/201455.7056.2055.2755.62137,104
12/24/201455.0956.2254.8155.36136,271
12/23/201455.2855.8954.8655.10205,735
12/22/201454.0955.6453.6655.22393,615
12/19/201454.8754.9753.7453.80612,465
12/18/201455.6355.9554.5754.80422,045
12/17/201454.6955.2553.7955.10446,007
12/16/201456.0856.2354.5654.59398,366
12/15/201456.6957.0054.8756.02537,875
12/12/201454.8657.0054.8656.39407,385
12/11/201454.9656.1554.9655.53311,168
12/10/201455.7056.0954.4854.56327,352
12/9/201453.9556.0453.5155.85644,305
12/8/201453.8355.2153.5154.50322,200
12/5/201454.0354.4753.3354.11216,546
12/4/201454.5154.6953.7454.06274,858
12/3/201453.9254.8553.5554.40235,356
12/2/201453.7054.1353.3153.93206,466
12/1/201452.9054.5052.9053.73515,075
11/28/201452.7754.8052.7752.78173,319
11/26/201451.9952.6351.6552.53205,079
11/25/201451.9252.9751.5652.17342,350
11/24/201450.6251.4950.4950.93267,715
11/21/201451.8551.9450.6050.65232,546
11/20/201448.9251.4148.8951.20349,584
11/19/201449.1749.8748.6449.21205,746
11/18/201449.1949.5048.8049.27202,110
11/17/201450.0750.1748.8648.96206,941
11/14/201450.0850.4349.7550.01127,343
11/13/201450.0750.8050.0450.15141,463
11/12/201449.9750.3849.7950.19198,134
11/11/201450.2250.2349.7550.11273,652
11/10/201450.2650.5349.7850.41216,933
11/7/201450.3851.2549.5950.08397,894
11/6/201449.1750.6649.1750.49328,357
11/5/201448.0050.3946.8649.52801,254
11/4/201446.3647.1045.6846.70457,288
11/3/201446.6146.9745.7346.25494,417
10/31/201446.1647.0046.0346.76559,081
10/30/201444.6745.8644.5145.79279,612
10/29/201444.3545.0044.1644.69337,716
10/28/201443.7144.4343.4244.34209,933
10/27/201442.9543.4642.8743.44154,134
10/24/201441.9743.2141.9743.18166,345
10/23/201443.9943.9941.7041.81383,567
10/22/201441.5643.8141.4343.78243,059
10/21/201443.5943.6142.7743.41282,143
10/20/201442.3343.6742.0643.62214,323
10/17/201443.1643.3342.3242.55268,779
10/16/201442.3243.4142.3242.63278,984
10/15/201441.3643.1341.3142.83913,353
10/14/201440.2341.6540.0341.62362,879
10/13/201440.0740.5939.4939.81282,381
10/10/201439.7840.6039.7340.00185,356
10/9/201441.2041.4139.7139.98346,934
10/8/201440.3541.2040.2141.19216,149
10/7/201440.4940.8540.3540.39273,752
10/6/201441.1241.2040.7740.79209,640
10/3/201441.2241.5540.9141.12222,810
10/2/201439.9740.8739.9740.78343,951
10/1/201440.1840.8139.9139.93331,820
9/30/201440.5540.7839.9939.99503,098
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center