$7.99 -0.20 (%) Pizza Inn Holdings Inc - NASDAQ

Sep. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PZZI historical data

Date Open High Low Close Volume
9/29/20147.888.197.888.1933,713
9/26/20148.008.207.887.9658,715
9/25/20148.088.187.808.05141,928
9/24/20147.808.427.808.06220,966
9/23/20147.727.777.707.714,948
9/22/20147.827.847.667.7113,067
9/19/20147.837.947.747.7631,181
9/18/20148.018.017.887.9213,185
9/17/20147.878.057.877.9416,327
9/16/20147.928.017.777.925,988
9/15/20148.058.057.757.8721,317
9/12/20147.778.067.778.0137,160
9/11/20147.507.757.507.7325,676
9/10/20147.577.647.507.577,218
9/9/20147.687.787.497.5717,493
9/8/20147.507.707.467.7022,531
9/5/20147.507.577.207.4771,578
9/4/20147.807.807.517.6793,927
9/3/20148.098.137.857.9327,268
9/2/20148.008.088.008.049,965
8/29/20148.108.148.028.0234,063
8/28/20148.098.098.038.0710,147
8/27/20148.158.258.108.1557,951
8/26/20148.078.168.018.1533,654
8/25/20148.038.078.038.0610,668
8/22/20148.008.077.988.0317,511
8/21/20148.018.047.857.9931,750
8/20/20148.128.127.998.0023,180
8/19/20148.228.228.048.1226,672
8/18/20148.048.138.018.1227,004
8/15/20148.108.107.777.9942,542
8/14/20148.308.637.758.10161,895
8/13/20147.808.367.798.21182,523
8/12/20147.707.937.707.7669,456
8/11/20147.687.707.547.6825,033
8/8/20147.447.647.407.5637,777
8/7/20147.457.507.427.4512,063
8/6/20147.427.737.427.4656,440
8/5/20147.507.507.417.4512,277
8/4/20147.507.637.427.4920,512
8/1/20147.567.567.407.4540,862
7/31/20147.727.727.207.4741,844
7/30/20147.547.737.467.6459,962
7/29/20147.367.537.237.4434,795
7/28/20147.537.537.017.41110,259
7/25/20147.557.857.407.45165,634
7/24/20147.007.706.977.51243,327
7/23/20147.007.026.927.0055,153
7/22/20147.247.296.816.8540,378
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center