$68.44 +0.17 (%) Papa John's International Inc - NASDAQ

May. 26, 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
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
3/5/201562.5362.5361.6761.93215,269
3/4/201561.7262.7661.5662.23469,969
3/3/201563.2863.6860.8961.88495,774
3/2/201562.0963.7661.8363.66490,014
2/27/201563.6263.6361.7561.84661,400
2/26/201563.1864.5562.5663.92542,117
2/25/201563.5065.2663.0964.26765,819
2/24/201565.2865.8064.0365.27580,924
2/23/201564.9365.9664.5665.43448,727
2/20/201564.4165.0063.8364.83448,980
2/19/201563.2464.2363.0364.21411,176
2/18/201562.1762.9962.1762.93426,570
2/17/201562.0162.7061.6962.43182,908
2/13/201562.9363.4761.3962.11339,867
2/12/201562.8363.5061.8263.22284,342
2/11/201563.3563.7562.2062.79203,271
2/10/201562.5063.9262.1063.30246,528
2/9/201562.7362.9461.9062.14217,829
2/6/201563.4363.7662.0162.91286,925
2/5/201563.9064.7962.9063.31228,563
2/4/201562.8964.0762.6663.79223,385
2/3/201562.5563.4862.2663.19308,411
2/2/201563.6064.1661.5962.48346,470
1/30/201564.2064.5262.9563.46356,734
1/29/201563.1964.7462.7864.50304,566
1/28/201563.1963.8862.5963.34271,744
1/27/201562.6663.2062.4462.99255,644
1/26/201562.3763.6262.2463.31320,523
1/23/201561.0062.3260.7561.98349,698
1/22/201561.6961.7060.7660.97352,973
1/21/201560.8761.7560.4561.50324,117
1/20/201562.1662.5960.2561.13333,725
1/16/201561.8261.9961.1361.98404,162
1/15/201562.6162.9261.5062.32219,168
1/14/201562.5363.1261.8062.52248,293
1/13/201562.4963.7162.3763.05271,957
1/12/201561.9862.6261.6262.05236,102
1/9/201561.3361.9661.1161.79247,895
1/8/201561.1162.1360.8961.53543,933
1/7/201557.9360.7857.6260.51655,600
1/6/201558.0158.0956.6557.75398,596
1/5/201556.8158.0956.5157.39488,782
1/2/201556.3557.2255.9257.00401,808
12/31/201455.6956.6355.5955.80343,439
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center