$45.70 -0.11 (%) Papa John's International Inc - NASDAQ

Feb. 5, 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
2/5/201645.8146.6545.1445.70851,060
2/4/201645.5445.9044.4745.81661,069
2/3/201646.3746.9044.7845.50533,832
2/2/201646.8647.3246.0146.28468,070
2/1/201647.5948.1946.4747.33632,625
1/29/201647.6047.9742.8747.75583,623
1/28/201649.0149.4947.2747.49420,347
1/27/201649.1049.5548.4448.68344,001
1/26/201648.4849.7248.4749.33313,539
1/25/201649.2149.2947.8148.13401,709
1/22/201647.6849.2947.5448.86553,819
1/21/201647.8148.1847.0247.37499,074
1/20/201647.8848.3045.9247.71553,590
1/19/201648.5050.6547.7148.36521,670
1/15/201647.7448.6447.4948.16821,912
1/14/201648.7749.6747.8148.75420,957
1/13/201648.8350.6148.4348.77621,269
1/12/201649.1850.0048.8549.00622,744
1/11/201648.6249.4748.0648.69640,582
1/8/201650.4250.5048.0048.631,098,234
1/7/201652.2252.4650.3250.72606,015
1/6/201654.4654.4652.3052.58459,164
1/5/201655.2256.2054.6654.68295,995
1/4/201654.9755.6454.1554.91592,991
12/31/201556.3857.7755.5355.87396,030
12/30/201556.7857.2256.4356.47363,336
12/29/201556.0757.0055.6756.53217,413
12/28/201554.9655.9154.0655.65266,541
12/24/201554.7055.7154.6155.34192,404
12/23/201554.9855.5353.7155.04618,274
12/22/201556.6857.2654.0155.10526,552
12/21/201556.5257.7056.4856.60317,759
12/18/201556.0156.8255.5256.20492,285
12/17/201557.5657.9656.1056.34330,807
12/16/201558.2858.7556.7757.55362,163
12/15/201558.1058.2457.7457.82231,336
12/14/201556.7157.9156.6357.85312,152
12/11/201557.0457.5956.4456.83282,155
12/10/201558.0158.4157.5257.74228,440
12/9/201558.4659.1957.4157.99282,896
12/8/201558.1959.0857.9358.69230,622
12/7/201558.4458.5357.5058.38331,294
12/4/201557.7758.9357.7758.23396,031
12/3/201558.1458.1656.9657.64296,027
12/2/201557.2358.2757.2357.94358,430
12/1/201557.5957.9056.9757.15737,721
11/30/201557.9458.2156.5757.48360,887
11/27/201558.2858.8158.0558.11114,025
11/25/201557.4858.2756.9058.03266,559
11/24/201557.5657.8756.5057.11340,482
11/23/201557.1458.4156.7857.79405,745
11/20/201556.9557.1956.5056.76380,102
11/19/201557.0657.2056.0256.65437,122
11/18/201555.3655.9253.6555.04654,266
11/17/201557.5457.8954.7254.85569,300
11/16/201556.5457.4656.3957.27338,740
11/13/201556.4757.9956.4356.52523,000
11/12/201557.3158.5656.7556.86323,274
11/11/201557.7858.5057.2257.61341,857
11/10/201557.5958.0256.9857.54488,860
11/9/201558.9858.9856.6357.38868,649
11/6/201559.3059.5357.4657.64736,898
11/5/201556.7059.9555.9359.761,785,117
11/4/201561.9663.6257.6259.833,899,618
11/3/201571.7872.7267.9068.05840,633
11/2/201569.9972.3069.9672.24294,010
10/30/201572.1672.5269.3170.17707,971
10/29/201573.5274.5272.3673.31345,198
10/28/201572.4174.2872.0274.21274,154
10/27/201572.1272.6170.9271.95243,121
10/26/201570.3372.7470.0872.46317,102
10/23/201570.1270.7068.9170.54250,440
10/22/201567.5869.7666.7969.39355,597
10/21/201568.2368.6966.4566.93306,901
10/20/201568.4969.0267.9168.21151,156
10/19/201568.3268.8868.0068.59237,991
10/16/201567.7968.6467.4568.28196,107
10/15/201567.4367.9166.1367.57228,284
10/14/201570.6471.7366.6567.00445,363
10/13/201569.9671.6569.6370.35437,256
10/12/201568.2269.9668.1469.81375,998
10/9/201568.0369.1166.6268.30361,597
10/8/201568.3869.1366.8567.56491,697
10/7/201568.6469.8067.6869.44441,811
10/6/201570.1270.3168.7868.82220,169
10/5/201568.8970.5367.5370.28479,705
10/2/201567.9968.7065.8768.32392,587
10/1/201568.4968.8866.7067.12454,858
9/30/201570.2571.1968.2168.48412,300
9/29/201569.3071.7168.6569.74974,706
9/28/201569.0369.6467.6267.72248,832
9/25/201569.4470.8768.8969.43256,217
9/24/201568.5269.2167.3069.10283,133
9/23/201569.5269.8168.7968.82212,027
9/22/201568.6269.6368.3869.50278,179
9/21/201569.3370.5668.5969.11227,677
9/18/201569.4270.8368.7869.00436,011
9/17/201569.2970.9869.1770.27184,434
9/16/201568.8869.5768.1069.48143,760
9/15/201569.5070.0068.5869.11116,563
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center