PZZA

Papa John's International, Inc. Common Stock Historical Stock Prices

$61.92
*  
0.66
1.08%
Get PZZA Alerts
*Delayed - data as of May 24, 2016 11:43 ET  -  Find a broker to begin trading PZZA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    PZZA Real Time
 
 
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 20-FEB-2016 TO 20-MAY-2016

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.
11:43 61.26 62.20 61.26 61.92 67,460
05/20/2016 60.18 61.34 59.98 61.01 261,266
05/19/2016 60.08 60.62 59.53 60.13 203,906
05/18/2016 58.83 60.69 58.83 60.17 343,927
05/17/2016 60.89 61.32 59.46 60 346,341
05/16/2016 61.66 61.71 60.46 61.06 223,275
05/13/2016 61.94 62.23 61.17 61.75 508,759
05/12/2016 60.1 62.43 59.645 61.85 607,600
05/11/2016 60.33 60.33 58.71 59.74 459,275
05/10/2016 59.8 60.39 58.69 60.35 400,289
05/09/2016 59.49 60.27 59.01 60.06 358,502
05/06/2016 59.93 60.4225 58.63 59.49 494,081
05/05/2016 60.14 62.36 58.755 60.03 895,201
05/04/2016 54 60.84 54 60.16 1,593,079
05/03/2016 57.57 58.25 55.6 55.62 837,230
05/02/2016 56.81 57.91 56.49 57.62 405,766
04/29/2016 56.3 57.05 55.89 56.59 284,487
04/28/2016 56.75 57.8 55.99 56.49 413,254
04/27/2016 57.63 58.19 57.11 58.09 254,302
04/26/2016 57.48 58.19 57.07 57.75 168,599
04/25/2016 58.3 58.62 57.31 57.57 267,670
04/22/2016 56.88 58.49 56.88 58.46 453,693
04/21/2016 58.69 58.69 56.557 57.32 442,662
04/20/2016 56.93 58.68 56.88 58.33 453,732
04/19/2016 57.47 57.69 55.85 56.73 284,566
04/18/2016 57.39 57.56 56.82 57.47 290,787
04/15/2016 56.61 57.62 56.48 57.42 226,353
04/14/2016 56.93 57.1 56.36 56.79 245,113
04/13/2016 56.22 56.79 55.73 56.75 261,393
04/12/2016 55.54 56.24 55.1 55.92 341,844
04/11/2016 55.69 57.93 55.6 55.61 433,634
04/08/2016 55.04 55.67 54.37 55.38 222,491
04/07/2016 54.97 56.1355 54.5 54.88 361,713
04/06/2016 55.17 56.68 55.15 55.21 406,528
04/05/2016 54.91 55.87 54.64 55.22 311,123
04/04/2016 55.45 55.8 54.62 55.24 405,540
04/01/2016 53.78 55.74 53.78 55.53 645,771
03/31/2016 55.43 55.51 53.23 54.19 1,033,011
03/30/2016 56.54 57.09 55.03 55.49 340,023
03/29/2016 54.23 56.53 54.08 56.25 479,449
03/28/2016 55.11 55.585 53.59 54.38 288,436
03/24/2016 55.12 56.35 53.82 54.73 460,035
03/23/2016 56.19 56.19 55.27 55.28 252,881
03/22/2016 55.94 56.62 55.58 56.14 308,482
03/21/2016 57.1 57.41 55.83 56.24 333,800
03/18/2016 56.5 57.44 55.77 57.27 913,259
03/17/2016 55.71 56.66 55.1601 56.09 303,797
03/16/2016 55.96 56.48 55.535 56.04 309,160
03/15/2016 57.04 57.15 55.73 56.39 444,070
03/14/2016 56.6 57.49 55.57 57.28 438,734
03/11/2016 56.12 57.145 55.35 55.86 329,970
03/10/2016 56.67 56.84 55.4 55.91 385,692
03/09/2016 56.65 57.23 55.9 56.14 446,295
03/08/2016 57.25 58 56.16 56.3 400,194
03/07/2016 57.91 58.68 57.55 57.72 312,349
03/04/2016 57.32 58.79 57.05 58.04 665,300
03/03/2016 58.16 59.78 57.99 59.51 366,567
03/02/2016 58.88 59.27 57.73 58.19 424,064
03/01/2016 58.34 59.55 58.24 58.97 549,611
02/29/2016 60.68 61.05 58.13 58.15 667,890
02/26/2016 59.68 61.15 58.73 61.07 551,087
02/25/2016 59.45 60.1 57.7 59.03 827,427
02/24/2016 54.98 61.222 54.98 59.6 2,065,643
02/23/2016 53.11 56.7 52.67 54.44 1,632,714
02/22/2016 52.13 54.15 51.04 53.09 1,085,518
*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?