PLKI

Popeyes Louisiana Kitchen, Inc. Historical Stock Prices

$59.59
*  
0.06
0.1%
Get PLKI Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading PLKI now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  59.25  59.82  58.99  59.59 186,739
07/06/2015 59.25 59.82 58.99 59.59 187,357
07/02/2015 59.84 59.89 59.18 59.53 86,394
07/01/2015 60.4 60.59 59.44 59.78 147,589
06/30/2015 59.32 60.32 58.89 59.99 213,882
06/29/2015 60 60.04 58.645 59.04 147,571
06/26/2015 60.39 60.745 59.59 60.14 304,162
06/25/2015 59.9 60.38 59.5 60.31 191,903
06/24/2015 59.5 60.12 59 59.63 191,014
06/23/2015 60.14 60.14 59.22 59.86 172,800
06/22/2015 59.89 60.21 59.5 59.98 127,788
06/19/2015 59.67 59.88 59.271 59.67 193,723
06/18/2015 57.82 59.58 57.82 59.52 254,724
06/17/2015 57.79 57.85 57.28 57.8 81,390
06/16/2015 57.02 57.99 57.01 57.78 157,506
06/15/2015 56.96 57.735 56.88 57.32 86,217
06/12/2015 56.98 57.7 56.92 57.58 125,133
06/11/2015 57.06 57.0999 56.62 56.92 72,212
06/10/2015 56.22 57.07 56.09 56.84 121,569
06/09/2015 56.79 56.79 55.99 56.16 98,123
06/08/2015 56.87 57.37 56.74 56.975 102,220
06/05/2015 57.3 57.3 56.53 56.98 101,073
06/04/2015 57.05 57.78 56.74 57.22 150,902
06/03/2015 54.98 57.28 54.43 57.23 335,316
06/02/2015 54.93 55.17 54.4 54.55 420,644
06/01/2015 55.59 56.0316 54.94 55.15 380,967
05/29/2015 57.75 57.76 55.56 55.61 406,292
05/28/2015 59.59 59.7084 55.3 57.96 712,960
05/27/2015 57.09 58.31 56.81 58.04 364,001
05/26/2015 55.85 57.11 55.3 57.03 235,772
05/22/2015 56.41 56.5615 55.54 55.82 271,867
05/21/2015 56.6 56.95 56.08 56.34 124,133
05/20/2015 57.18 57.18 56.13 56.58 191,320
05/19/2015 56.79 57.365 56.71 56.84 168,201
05/18/2015 56.79 57.205 56.46 56.99 134,455
05/15/2015 57.13 57.17 56.355 56.97 150,307
05/14/2015 57.5 57.65 56.5996 57.29 108,242
05/13/2015 57.18 57.67 56.91 57.44 87,277
05/12/2015 56.99 58.2448 56.07 57.19 121,737
05/11/2015 57.01 58.3 57 57.23 129,342
05/08/2015 57.4 58.2 57.07 57.21 112,526
05/07/2015 55.88 57.63 55.31 56.98 159,346
05/06/2015 56.12 56.31 55.18 55.99 144,656
05/05/2015 56.32 56.62 55.38 55.77 130,967
05/04/2015 56.44 57.225 56.44 56.64 138,472
05/01/2015 55.75 56.69 55.261 56.23 231,308
04/30/2015 56.89 57.37 55.66 55.68 200,371
04/29/2015 58.45 58.45 56.58 57.07 168,368
04/28/2015 58.64 59.24 57.96 58.99 103,690
04/27/2015 59.32 59.5495 58.46 58.64 163,760
04/24/2015 57.22 59.51 57.22 59.22 300,816
04/23/2015 56.99 57.37 56.77 57.16 367,369
04/22/2015 57.25 57.38 56.65 56.99 181,433
04/21/2015 57.27 57.37 57 57.02 194,905
04/20/2015 57.16 57.442 57 57.23 206,669
04/17/2015 58.44 58.82 56.61 56.67 277,984
04/16/2015 58.65 59.6 58.65 58.83 208,983
04/15/2015 59.4 59.75 58.65 58.81 188,532
04/14/2015 59.44 59.9 59.05 59.37 145,565
04/13/2015 59.13 60 59.1015 59.58 188,625
04/10/2015 59.6 59.8 59.18 59.18 113,861
04/09/2015 60.11 60.48 58.89 59.31 189,639
04/08/2015 58.53 60.2 58.53 60.19 310,539
04/07/2015 59.81 60 58.29 58.4 211,368
04/06/2015 59.37 59.99 59.32 59.61 253,034
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?