PAPA JOHN'S INTERNATIONAL $64.08

up +0.85


24/5/2013 04:24 PM  |  NASDAQ : PZZA  |  Industries : Accommodation and Food Services / Limited-Service Eating Places
Type:

PZZA historical data

Date Open High Low Close Volume
5/23/2013 63.18 63.49 62.36 63.23 2203
5/22/2013 64.66 65.25 63.07 63.26 2840
5/21/2013 64.95 65.10 64.67 64.80 807
5/20/2013 65.71 65.71 64.45 64.95 621
5/17/2013 65.49 65.77 65.01 65.71 1400
5/16/2013 66.01 66.01 64.96 65.16 1094
5/15/2013 65.73 66.63 65.38 65.97 942
5/14/2013 65.16 66.08 65.16 65.97 1283
5/13/2013 65.57 65.92 64.60 65.27 861
5/10/2013 65.42 66.15 65.33 65.69 539
5/9/2013 65.71 66.09 65.02 65.54 1121
5/8/2013 65.61 66.85 64.18 66.16 2496
5/7/2013 65.11 65.96 64.88 65.83 1783
5/6/2013 64.99 65.48 64.45 64.89 1365
5/3/2013 64.93 65.86 64.81 65.01 1738
5/2/2013 63.41 64.49 63.28 64.34 1664
5/1/2013 63.22 63.38 62.91 63.01 2408
4/30/2013 62.87 63.47 62.87 63.00 2730
4/29/2013 62.19 63.15 62.00 62.79 3491
4/26/2013 62.17 62.25 61.71 62.00 1470
4/25/2013 61.79 62.41 61.57 62.16 1332
4/24/2013 61.51 61.93 61.33 61.55 1098
4/23/2013 61.74 62.00 61.10 61.65 1358
4/22/2013 62.00 62.00 60.67 61.38 556
4/19/2013 61.22 62.35 61.12 61.78 740
4/18/2013 60.63 61.34 59.36 61.20 1687
4/17/2013 60.31 60.63 59.00 60.38 1942
4/16/2013 60.25 60.64 59.89 60.57 1333
4/15/2013 61.51 61.94 59.84 59.91 1352
4/12/2013 61.29 61.85 61.18 61.63 747
4/11/2013 61.51 62.29 61.25 61.47 609
4/10/2013 60.96 62.19 60.84 61.75 1143
4/9/2013 61.56 61.63 60.66 60.84 794
4/8/2013 61.52 61.89 61.21 61.60 613
4/5/2013 60.90 61.62 60.90 61.54 481
4/4/2013 61.16 61.80 61.13 61.76 1077
4/3/2013 61.63 61.91 60.93 60.96 972
4/2/2013 61.94 62.41 60.91 61.41 1357
4/1/2013 61.68 62.30 61.04 61.57 1573
3/28/2013 61.20 62.30 61.15 61.82 2619
3/27/2013 61.81 61.81 60.84 61.01 1895
3/26/2013 61.55 62.32 61.24 62.22 1468
3/25/2013 62.17 62.25 60.99 61.29 1183
3/22/2013 61.37 62.31 61.37 62.17 1371
3/21/2013 61.60 62.31 60.90 61.09 1427
3/20/2013 61.22 62.27 61.09 62.07 1038
3/19/2013 60.78 61.38 60.48 61.01 977
3/18/2013 59.97 61.07 59.97 60.64 931
3/15/2013 61.08 61.08 60.30 60.52 2617
3/14/2013 60.82 61.26 60.56 60.98 1411
3/13/2013 59.77 61.36 59.49 60.86 2042
3/12/2013 59.75 60.06 59.37 59.70 1715
3/11/2013 59.75 60.31 59.55 59.66 1494
3/8/2013 59.80 60.52 59.53 59.70 2459
3/7/2013 59.11 60.02 59.11 59.56 2373
3/6/2013 58.27 59.47 58.27 59.19 3084
3/5/2013 55.96 58.73 55.49 58.48 4278
3/4/2013 53.27 55.99 53.15 55.52 4663
3/1/2013 51.68 53.18 51.27 52.93 3354
2/28/2013 51.58 52.08 51.32 52.01 3569
2/27/2013 52.27 54.50 49.88 51.47 9006
2/26/2013 56.05 57.32 56.04 56.65 2911
2/25/2013 56.06 56.85 55.97 56.01 1783
2/22/2013 56.28 56.73 55.86 56.57 729
2/21/2013 55.20 56.42 55.20 56.04 802
2/20/2013 55.95 56.29 55.32 55.33 1473
2/19/2013 55.07 56.05 54.91 56.00 1213
2/15/2013 54.30 55.71 54.30 55.14 1438
2/14/2013 55.35 55.74 53.90 53.97 2065
2/13/2013 56.20 56.65 55.24 55.52 789
2/12/2013 56.27 56.78 56.12 56.18 925
2/11/2013 56.44 56.46 56.00 56.39 633
2/8/2013 55.89 56.89 55.88 56.55 776
2/7/2013 56.25 56.54 55.52 55.93 1687
2/6/2013 55.91 56.58 55.26 56.37 355
2/5/2013 56.01 56.49 55.79 56.14 745
2/4/2013 56.15 56.60 55.88 56.00 673
2/1/2013 56.39 56.80 56.01 56.47 889
1/31/2013 56.11 56.72 54.31 56.10 936
1/30/2013 56.27 56.58 55.35 56.02 993
1/29/2013 56.35 56.88 55.99 56.31 1067
1/28/2013 56.62 56.94 56.32 56.50 543
1/25/2013 56.65 56.74 56.05 56.47 555
1/24/2013 55.89 56.60 55.68 56.44 691
1/23/2013 56.24 56.24 55.62 55.97 545
1/22/2013 55.30 56.42 55.23 56.21 623
1/18/2013 55.20 55.49 54.69 55.47 1435
1/17/2013 55.28 55.61 54.76 55.31 502
1/16/2013 54.99 55.23 54.61 55.06 785
1/15/2013 54.54 55.33 54.54 55.26 374
1/14/2013 54.94 55.30 54.68 54.93 625
1/11/2013 55.41 55.41 54.66 55.02 860
1/10/2013 55.69 55.96 54.83 55.33 1168
1/9/2013 55.06 55.70 54.73 55.56 778
1/8/2013 55.48 55.48 54.44 54.79 1073
1/7/2013 55.20 55.60 55.06 55.35 620
1/4/2013 56.64 56.66 55.51 55.61 904
1/3/2013 55.61 56.69 54.91 56.66 1353
1/2/2013 56.01 56.27 54.81 55.58 1587
12/31/2012 52.93 55.19 52.93 54.93 1754
Marketplace
Trading Center