$80.71 -0.90 (%) Papa John's International Inc - NASDAQ

Sep. 28, 2016 | 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
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
7/19/201669.3169.6869.1169.12118,262
7/18/201668.9769.5568.5269.16183,132
7/15/201669.3669.6868.5069.08245,714
7/14/201669.6169.9368.8469.14165,761
7/13/201669.5970.2669.1369.25171,201
7/12/201669.8970.0869.1269.76176,228
7/11/201668.7170.4868.5769.73244,238
7/8/201667.9969.4467.3268.48225,490
7/7/201667.8468.2166.9867.60168,183
7/6/201667.8668.2967.5667.91185,141
7/5/201668.0568.1766.8967.92222,279
7/1/201668.0668.6667.3368.03218,160
6/30/201667.6468.0866.3468.00298,788
6/29/201666.3367.4166.3367.33238,463
6/28/201666.0566.8365.5565.98200,244
6/27/201666.3166.6665.5165.82430,992
6/24/201665.3967.3965.0166.69425,734
6/23/201666.6067.9966.3667.79285,173
6/22/201665.0666.3763.7766.24442,660
6/21/201666.8066.9266.3266.47256,844
6/20/201666.2366.7165.7166.24257,217
6/17/201665.8966.3564.5565.27517,535
6/16/201664.3566.0163.0965.89495,498
6/15/201665.4065.7364.5164.58265,003
6/14/201664.2065.6063.9765.06265,145
6/13/201664.5665.3564.1764.59227,357
6/10/201664.9765.2463.8664.56176,545
6/9/201665.3265.9165.2565.30170,501
6/8/201664.7365.6164.3265.32212,082
6/7/201664.2365.2364.1064.39304,065
6/6/201662.6464.4062.0164.30324,991
6/3/201663.2363.5462.4962.55246,861
6/2/201662.8363.5162.5863.27261,583
6/1/201663.0263.8962.7562.80297,383
5/31/201663.5063.6462.6163.34295,394
5/27/201662.9063.7662.7163.41176,156
5/26/201662.6863.4762.6562.67250,776
5/25/201662.2763.3361.6062.87249,154
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center