$53.80 -1.00 (%) Papa John's International Inc - NASDAQ

Dec. 19, 2014 | 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
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
9/4/201439.9240.1739.6939.86348,524
9/3/201439.9640.3539.7139.87290,935
9/2/201439.6140.0639.5039.89238,001
8/29/201439.5639.8439.3139.60208,318
8/28/201439.2539.6239.0239.42196,896
8/27/201439.5339.5839.3439.49249,015
8/26/201439.4939.7039.1339.57230,915
8/25/201439.5639.6938.5239.54300,466
8/22/201439.1539.6339.0439.32262,885
8/21/201439.6539.7338.5539.16521,234
8/20/201440.0840.2439.6539.66279,603
8/19/201440.3340.5940.0240.31398,674
8/18/201440.8141.1540.2340.34325,178
8/15/201441.1241.1440.1640.42209,483
8/14/201440.9841.3540.6740.80146,120
8/13/201440.7441.0139.4540.90210,713
8/12/201441.0041.3940.4240.65221,265
8/11/201441.0041.4340.6041.00192,701
8/8/201441.1041.3140.8341.01272,833
8/7/201441.2941.7441.0841.15414,428
8/6/201440.3542.0838.8141.00996,644
8/5/201442.9843.8142.7743.27495,294
8/4/201441.9043.1841.5343.11313,584
8/1/201442.0342.7641.5941.74397,494
7/31/201442.5043.0141.6041.69609,322
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center