PZZA

Papa John'S International, Inc. Historical Stock Prices

$75.79
*  
0.50
0.66%
Get PZZA Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading PZZA 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 30-APR-2015 TO 30-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  74.92  76.10  74.66  75.79 158,959
07/30/2015 74.92 76.1 74.66 75.79 158,959
07/29/2015 74.77 75.82 74.545 75.29 260,042
07/28/2015 74.13 74.83 73.45 74.69 362,201
07/27/2015 74.23 74.4 73.37 73.91 303,925
07/24/2015 75.19 75.72 74.15 74.32 298,758
07/23/2015 76.62 76.95 74.88 75.04 239,958
07/22/2015 75.63 76.6786 75.08 76.22 343,357
07/21/2015 76.21 76.29 74.56 75.67 376,805
07/20/2015 76.36 77.06 76.14 76.2 227,112
07/17/2015 78 78.02 76.42 76.63 240,622
07/16/2015 77.89 77.92 77.03 77.7 332,020
07/15/2015 78.03 78.35 76.94 77.09 424,330
07/14/2015 78.84 78.84 77.84 78.24 357,770
07/13/2015 78.74 79.4 78.01 78.84 390,283
07/10/2015 76.37 78.17 75.3 77.97 282,762
07/09/2015 75.86 76.4799 74.66 75.29 264,813
07/08/2015 75.59 76.28 74.64 75.27 297,448
07/07/2015 76.8 76.8 74.6 76.07 355,908
07/06/2015 75.77 76.4 75.28 76.39 274,990
07/02/2015 76.44 76.65 75.53 76.09 223,065
07/01/2015 76.23 76.38 75.5001 76.23 276,395
06/30/2015 75.41 76.16 75.19 75.61 361,013
06/29/2015 75.73 75.923 75.11 75.12 404,277
06/26/2015 75.55 76.38 75.27 76.26 649,610
06/25/2015 74.96 75.69 74.7101 75.53 261,885
06/24/2015 74.57 74.84 74.01 74.61 291,789
06/23/2015 74.48 74.7 74.106 74.44 301,971
06/22/2015 73.29 74.48 72.79 74.44 310,402
06/19/2015 72.8 73.11 72.17 72.83 371,722
06/18/2015 71.57 72.84 71.22 72.62 325,681
06/17/2015 71.16 71.29 70.7801 71.23 257,474
06/16/2015 70.15 71.43 69.99 70.99 240,620
06/15/2015 69.93 70.39 69.4073 69.96 207,939
06/12/2015 70.68 71.19 69.97 70.56 350,016
06/11/2015 70.91 71.75 70.5 70.86 243,698
06/10/2015 69.83 71.355 69.69 70.84 254,531
06/09/2015 69.96 70.57 69.5 69.77 213,788
06/08/2015 69.3 70.51 68.92 70.11 268,217
06/05/2015 67.41 69.59 67.16 69.5 317,058
06/04/2015 68.36 68.73 67.71 68.05 293,693
06/03/2015 69.29 69.66 68.37 68.56 375,253
06/02/2015 69.54 69.75 68.75 69.11 325,798
06/01/2015 69.17 69.94 68.8 69.78 273,777
05/29/2015 69.67 69.92 68.4 68.71 371,336
05/28/2015 69.12 69.78 68.916 69.53 318,289
05/27/2015 68.65 69.75 67.92 69.02 344,320
05/26/2015 68.27 69.35 67.47 68.44 255,057
05/22/2015 67.99 69 67.99 68.27 299,660
05/21/2015 67.95 68.24 67.34 68.01 232,288
05/20/2015 68.25 68.25 67.2 67.62 206,306
05/19/2015 67.68 68.49 67.31 67.97 238,319
05/18/2015 66.45 67.73 66.27 67.53 317,946
05/15/2015 65.7 66.4 65.49 66.32 203,980
05/14/2015 64.95 65.98 64.37 65.6 206,473
05/13/2015 65.74 65.8 64.5 64.78 219,962
05/12/2015 65.36 65.89 64.08 65.63 213,102
05/11/2015 65.68 66.53 65.48 65.74 247,765
05/08/2015 66.11 67.14 65.3 65.64 283,493
05/07/2015 63.78 66.4 63.43 65.72 574,243
05/06/2015 64.56 66.4 63.26 64.14 1,079,010
05/05/2015 62.59 63.62 61.01 61.53 478,108
05/04/2015 62.11 62.99 62.11 62.63 261,835
05/01/2015 61.74 62.6 60.85 62.1 555,860
04/30/2015 63.12 63.76 61.33 61.37 386,996
*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?