Pizza Inn Holdings Inc $6.85

down -0.36


22/7/2014 03:59 PM  |  NASDAQ : PZZI  
Industries : Leisure / Restaurants
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PZZI historical data

Date Open High Low Close Volume
7/21/20147.367.407.177.2173,629
7/18/20146.427.616.407.30283,958
7/17/20146.356.486.326.4272,516
7/16/20146.406.406.306.3234,504
7/15/20146.176.316.176.2861,726
7/14/20146.156.226.116.2042,803
7/11/20146.006.195.996.1582,617
7/10/20145.995.995.965.976,267
7/9/20146.006.015.996.0112,406
7/8/20146.186.185.976.0151,618
7/7/20146.206.266.156.1511,674
7/3/20146.056.256.056.2023,634
7/2/20146.206.236.146.1913,468
7/1/20146.256.336.206.2218,112
6/30/20146.236.276.226.2329,973
6/27/20146.086.256.086.2045,869
6/26/20146.096.116.066.0725,239
6/25/20146.156.176.106.1030,023
6/24/20146.146.186.136.1313,309
6/23/20146.146.186.086.1645,060
6/20/20146.066.196.066.1532,703
6/19/20146.126.156.006.0725,858
6/18/20146.136.176.126.1516,958
6/17/20146.196.216.166.2010,718
6/16/20146.146.236.086.1939,291
6/13/20146.156.156.066.0923,891
6/12/20146.036.176.036.1321,806
6/11/20145.966.125.966.0437,327
6/10/20145.955.995.935.9819,890
6/9/20145.985.985.945.9617,330
6/6/20145.905.995.875.949,394
6/5/20145.915.985.915.95111,145
6/4/20145.985.985.835.919,469
6/3/20145.966.005.825.9315,890
6/2/20146.046.055.905.9713,585
5/30/20146.136.135.996.0511,654
5/29/20146.156.156.106.1418,346
5/28/20146.186.216.156.169,189
5/27/20146.116.226.106.2140,503
5/23/20146.106.106.076.1011,736
5/22/20146.156.156.086.1114,762
5/21/20146.076.166.076.1510,415
5/20/20146.216.306.076.1014,258
5/19/20146.256.436.206.3021,795
5/16/20146.276.496.276.396,300
5/15/20146.556.556.126.347,897
5/14/20146.406.746.336.5550,524
5/13/20146.056.406.056.3557,732
5/12/20146.006.005.955.983,030
5/9/20145.856.045.856.0311,990
5/8/20145.806.005.805.9814,742
5/7/20145.895.945.805.8118,310
5/6/20145.996.075.845.8914,370
5/5/20145.916.135.906.0352,818
5/2/20145.875.965.875.968,873
5/1/20145.895.965.715.8418,250
4/30/20145.605.945.605.9433,767
4/29/20145.725.725.565.6218,680
4/28/20145.655.725.605.6818,092
4/25/20145.635.815.565.6123,836
4/24/20145.855.855.585.6830,014
4/23/20145.705.795.695.792,215
4/22/20145.875.885.685.821,795
4/21/20145.785.875.695.854,049
4/17/20145.845.845.635.744,034
4/16/20145.635.785.605.783,070
4/15/20145.665.815.585.6515,865
4/14/20145.795.945.655.7613,704
4/11/20145.975.985.575.7522,024
4/10/20145.856.045.855.9520,455
4/9/20145.835.925.735.899,895
4/8/20146.006.015.685.859,811
4/7/20146.026.045.856.0116,400
4/4/20146.086.095.855.9814,034
4/3/20146.136.145.826.0631,267
4/2/20146.136.146.116.1311,790
4/1/20146.066.205.966.1249,094
3/31/20145.696.085.416.0453,871
3/28/20145.695.835.425.6936,076
3/27/20145.775.775.465.5846,840
3/26/20145.765.765.605.6316,412
3/25/20145.605.805.565.6029,629
3/24/20145.505.655.495.5527,211
3/21/20145.745.745.385.55154,790
3/20/20145.945.945.605.8082,614
3/19/20146.046.095.966.0224,721
3/18/20145.966.115.886.0432,028
3/17/20146.076.095.955.9824,148
3/14/20146.016.055.996.0418,373
3/13/20146.046.066.006.0220,465
3/12/20145.896.045.895.9822,589
3/11/20146.076.185.905.9928,873
3/10/20145.816.025.796.0220,384
3/7/20146.046.155.735.89100,959
3/6/20146.146.316.006.1222,418
3/5/20146.436.436.056.1736,196
3/4/20146.516.616.366.4833,617
3/3/20146.256.506.226.498,653
2/28/20146.606.606.356.4015,806
2/27/20146.866.886.326.6247,031
Trading Center