$74.69 0.00 (%) Papa John's International Inc - NASDAQ

Jul. 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
7/28/201574.1374.8373.4574.69362,201
7/27/201574.2374.4073.3773.91303,925
7/24/201575.1975.7274.1574.32298,758
7/23/201576.6276.9574.8875.04239,958
7/22/201575.6376.6875.0876.22343,357
7/21/201576.2176.2974.5675.67377,005
7/20/201576.3677.0676.1476.20227,112
7/17/201578.0078.0276.4276.63240,622
7/16/201577.8977.9277.0377.70332,020
7/15/201578.0378.3576.9477.09424,330
7/14/201578.8478.8477.8478.24357,770
7/13/201578.7479.4078.0178.84390,283
7/10/201576.3778.1775.3077.97282,762
7/9/201575.8676.4874.6675.29264,813
7/8/201575.5976.2874.6475.27297,448
7/7/201576.8076.8074.6076.07355,908
7/6/201575.7776.4075.2876.39275,298
7/2/201576.4476.6575.5376.09223,065
7/1/201576.2376.3875.5076.23276,395
6/30/201575.4176.1675.1975.61361,013
6/29/201575.7375.9275.1175.12404,627
6/26/201575.5576.3875.2776.26649,610
6/25/201574.9675.6974.7175.53261,885
6/24/201574.5774.8474.0174.61291,839
6/23/201574.4874.7074.1174.44301,971
6/22/201573.2974.4872.7974.44310,402
6/19/201572.8073.1172.1772.83371,722
6/18/201571.5772.8471.2272.62325,681
6/17/201571.1671.2970.7871.23257,474
6/16/201570.1571.4369.9970.99240,633
6/15/201569.9370.3969.4169.96207,939
6/12/201570.6871.1969.9770.56350,016
6/11/201570.9171.7570.5070.86243,698
6/10/201569.8371.3669.6970.84254,531
6/9/201569.9670.5769.5069.77213,788
6/8/201569.3070.5168.9270.11268,217
6/5/201567.4169.5967.1669.50317,058
6/4/201568.3668.7367.7168.05293,693
6/3/201569.2969.6668.3768.56375,253
6/2/201569.5469.7568.7569.11325,798
6/1/201569.1769.9468.8069.78273,777
5/29/201569.6769.9268.4068.71371,336
5/28/201569.1269.7868.9269.53318,289
5/27/201568.6569.7567.9269.02344,320
5/26/201568.2769.3567.4768.44255,057
5/22/201567.9969.0067.9968.27299,660
5/21/201567.9568.2467.3468.01232,288
5/20/201568.2568.2567.2067.62206,306
5/19/201567.6868.4967.3167.97238,319
5/18/201566.4567.7366.2767.53317,946
5/15/201565.7066.4065.4966.32203,980
5/14/201564.9565.9864.3765.60206,473
5/13/201565.7465.8064.5064.78219,962
5/12/201565.3665.8964.0865.63213,102
5/11/201565.6866.5365.4865.74247,765
5/8/201566.1167.1465.3065.64283,493
5/7/201563.7866.4063.4365.72574,243
5/6/201564.5666.4063.2664.141,079,010
5/5/201562.5963.6261.0161.53478,511
5/4/201562.1162.9962.1162.63261,885
5/1/201561.7462.6060.8562.10555,910
4/30/201563.1263.7661.3361.37386,996
4/29/201563.8864.0062.2663.01479,460
4/28/201563.2364.6963.2064.04333,010
4/27/201565.6466.1163.0063.39744,854
4/24/201564.6065.3063.6165.21345,037
4/23/201561.5164.9561.5164.51425,360
4/22/201562.2462.4661.2561.35131,357
4/21/201561.1862.2460.9661.92207,380
4/20/201561.2462.0560.9060.99363,685
4/17/201561.9762.1861.0761.18226,426
4/16/201561.7962.6261.7262.43269,069
4/15/201562.0562.5861.2361.71259,661
4/14/201560.6862.1860.6061.91261,594
4/13/201561.0462.3260.7060.79245,726
4/10/201560.3461.6860.2661.06295,989
4/9/201561.6462.0260.0760.26315,124
4/8/201561.1862.1061.1861.73211,441
4/7/201560.3961.2660.3961.13326,613
4/6/201560.6061.5660.1160.45226,108
4/2/201560.6360.8160.0660.72294,295
4/1/201561.8561.8960.3060.63224,583
3/31/201562.2462.7361.0561.81275,009
3/30/201562.3763.4261.7262.57229,048
3/27/201561.0162.4561.0162.23178,346
3/26/201561.7062.2160.6261.12422,366
3/25/201564.9964.9961.8262.06384,426
3/24/201563.8164.7263.5064.43283,444
3/23/201564.4764.4763.3163.81557,521
3/20/201564.0065.0063.7164.30425,802
3/19/201562.3363.8162.3363.67229,886
3/18/201562.6963.0962.0062.42255,093
3/17/201561.9062.7861.6262.60252,136
3/16/201561.3761.9060.9561.79257,883
3/13/201561.6162.4060.3760.85306,943
3/12/201560.3361.9960.3361.78272,554
3/11/201560.6060.8959.7860.11419,266
3/10/201560.8561.1160.2060.60527,801
3/9/201559.8061.7159.8061.16375,169
3/6/201561.4861.6859.4559.86518,903
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!