Papa John's International Inc $45.14

up +3.36


23/7/2014 04:00 PM  |  NASDAQ : PZZA  
Industries : Leisure / Specialty Eateries
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PZZA historical data

Date Open High Low Close Volume
7/23/201441.8845.5041.5545.141,297,291
7/22/201441.5041.9641.4341.78229,296
7/21/201441.3341.4040.7441.07358,282
7/18/201441.0241.9941.0241.63218,072
7/17/201440.8541.5440.6841.08270,705
7/16/201442.0442.1341.1741.17228,706
7/15/201441.8142.4041.5341.85277,007
7/14/201442.6742.7641.8741.97147,227
7/11/201442.1442.5841.8642.34230,079
7/10/201441.7942.2841.5542.02312,436
7/9/201441.9542.6841.7342.48257,701
7/8/201442.1042.2241.6541.88421,887
7/7/201442.5542.9541.9342.10210,488
7/3/201442.7543.0642.5842.70119,986
7/2/201442.6342.9942.4442.67194,153
7/1/201442.3943.2042.1542.74217,943
6/30/201442.2842.4841.5442.39536,369
6/27/201442.4142.7342.2942.45227,407
6/26/201442.3042.9642.0142.58272,373
6/25/201441.9342.5941.8442.29338,428
6/24/201442.1442.9042.0242.06268,431
6/23/201442.1042.5742.0042.38211,009
6/20/201442.3342.4541.9742.09521,314
6/19/201442.1742.6142.0042.11194,464
6/18/201442.2542.5142.0042.23261,352
6/17/201442.5242.7942.0642.36245,803
6/16/201442.2142.5341.9242.31123,316
6/13/201442.6642.7042.1042.31142,635
6/12/201442.7542.7742.2942.43119,121
6/11/201442.4942.9042.4942.78122,704
6/10/201443.1643.3042.4542.71224,394
6/9/201443.4443.6843.0443.30155,636
6/6/201443.4543.8643.3943.52215,991
6/5/201443.6444.0743.1943.20281,778
6/4/201443.0743.6843.0743.55243,731
6/3/201443.5843.6143.0343.28561,855
6/2/201443.3043.6543.0943.53280,374
5/30/201443.1743.5543.0243.35497,884
5/29/201442.7043.2942.4843.13299,024
5/28/201443.5043.7642.4142.42455,121
5/27/201443.1043.8842.8143.48378,458
5/23/201442.6343.1042.4142.55441,730
5/22/201441.8442.6441.6842.57474,247
5/21/201440.8441.6940.5641.54441,199
5/20/201441.3441.4440.2540.69233,560
5/19/201441.3241.9141.0941.34210,744
5/16/201440.9141.5540.5441.54305,279
5/15/201440.7641.2340.0041.01416,308
5/14/201442.3842.4940.9441.02265,786
5/13/201442.4442.7942.2142.53541,325
5/12/201442.0942.7141.8442.45457,247
5/9/201441.8342.3141.4642.06301,561
5/8/201443.1843.9241.9142.06683,066
5/7/201445.7546.5042.9743.18920,199
5/6/201444.2544.8744.0144.14779,258
5/5/201444.4344.7443.9444.45514,117
5/2/201444.3445.2844.3444.69496,756
5/1/201443.8144.7143.6944.29511,862
4/30/201444.1144.7243.8243.86517,147
4/29/201444.4145.4644.0844.40625,484
4/28/201445.8546.2843.8744.35761,007
4/25/201446.2146.5045.6645.79337,117
4/24/201447.5147.7346.3446.50384,988
4/23/201448.6348.9947.2247.36293,802
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
Trading Center