Pizza Inn Holdings Inc $5.74

down -0.04


17/4/2014 08:10 PM  |  NASDAQ : PZZI  
Industries : Leisure / Restaurants
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PZZI historical data

Date Open High Low Close Volume
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
2/26/20146.476.596.436.5426,058
2/25/20146.476.646.296.505,709
2/24/20146.406.676.216.4624,372
2/21/20146.326.516.296.4116,497
2/20/20146.396.486.336.387,955
2/19/20146.586.656.406.4019,595
2/18/20146.506.546.326.5320,459
2/14/20146.306.616.286.5027,923
2/13/20145.806.355.646.3540,494
2/12/20146.166.175.876.0742,946
2/11/20146.316.665.606.17204,801
2/10/20146.306.606.306.3231,261
2/7/20146.516.516.256.2643,996
2/6/20146.446.636.376.4327,785
2/5/20146.496.586.256.2935,587
2/4/20146.136.706.136.4541,988
2/3/20146.386.486.006.1373,987
1/31/20146.376.506.156.34112,750
1/30/20147.057.066.366.38137,758
1/29/20147.867.867.057.1144,856
1/28/20147.377.547.227.3627,345
1/27/20147.517.517.317.3943,187
1/24/20147.847.867.347.5590,207
1/23/20147.877.997.807.8915,994
1/22/20147.917.997.757.9440,403
1/21/20148.028.037.917.9517,152
1/17/20148.058.108.008.0331,652
1/16/20148.048.107.978.095,785
1/15/20148.018.078.008.0447,196
1/14/20148.008.007.957.9710,792
1/13/20148.008.007.938.0027,197
1/10/20148.008.007.998.0010,629
1/9/20148.098.157.937.9812,134
1/8/20147.958.087.948.0527,420
1/7/20148.068.067.907.9530,681
1/6/20147.968.167.967.9822,238
1/3/20148.108.147.967.9933,376
1/2/20148.088.198.018.0919,026
12/31/20138.148.198.038.0631,165
12/30/20138.298.298.068.1718,855
12/27/20138.198.298.008.2824,693
12/26/20137.988.297.958.2223,753
12/24/20138.208.297.927.925,055
12/23/20137.748.337.748.1948,860
12/20/20137.977.977.527.6961,472
12/19/20138.108.117.837.9243,524
12/18/20138.198.258.108.1914,203
12/17/20138.188.198.038.1810,552
12/16/20138.238.248.138.1514,714
12/13/20138.238.328.238.2425,532
12/12/20138.328.398.238.3031,217
12/11/20138.408.448.208.3343,481
12/10/20138.418.418.258.3923,833
12/9/20138.328.358.268.3414,410
12/6/20138.428.428.208.2516,453
12/5/20138.238.358.238.3513,098
12/4/20138.208.378.208.2825,890
12/3/20138.568.798.008.1177,805
12/2/20138.848.918.458.6327,121
11/29/20138.608.878.608.795,494
11/27/20138.508.588.398.5218,438
11/26/20138.508.538.308.5032,147
11/25/20138.688.688.508.5319,999
11/22/20138.738.798.638.7017,725
Trading Center