| Historical Data for Papa Johns International Inc. (PZZA) |
|
|
|
|
After Hours:
$ 65.72
|
0.01 (+0.02%)
|
Volume: 128
|
4:00 PM EDT May 17, 2013
|
|
|
|
|
|
|
|
| 05/17/13 |
65.49 |
65.77 |
65.01 |
65.71 |
139,902 |
0.55 |
0.84% |
65.71 |
9.16 m |
986 |
| 05/16/13 |
66.01 |
66.01 |
64.96 |
65.16 |
109,316 |
-0.81 |
-1.23% |
65.16 |
7.13 m |
868 |
| 05/15/13 |
65.73 |
66.625 |
65.38 |
65.97 |
94,157 |
0.00 |
0.00% |
65.97 |
6.22 m |
726 |
| 05/14/13 |
65.16 |
66.08 |
65.16 |
65.97 |
128,259 |
0.70 |
1.07% |
65.97 |
8.44 m |
928 |
| 05/13/13 |
65.57 |
65.92 |
64.60 |
65.27 |
86,071 |
-0.42 |
-0.64% |
65.27 |
5.61 m |
727 |
| 05/10/13 |
65.42 |
66.15 |
65.33 |
65.69 |
53,894 |
0.15 |
0.23% |
65.69 |
3.54 m |
391 |
| 05/09/13 |
65.71 |
66.09 |
65.0225 |
65.54 |
112,063 |
-0.62 |
-0.94% |
65.54 |
7.36 m |
831 |
| 05/08/13 |
65.61 |
66.85 |
64.18 |
66.16 |
249,598 |
0.33 |
0.50% |
66.16 |
16.46 m |
1,732 |
| 05/07/13 |
65.11 |
65.96 |
64.88 |
65.83 |
178,284 |
0.94 |
1.45% |
65.83 |
11.69 m |
1,170 |
| 05/06/13 |
64.99 |
65.48 |
64.45 |
64.89 |
136,414 |
-0.12 |
-0.18% |
64.89 |
8.83 m |
1,061 |
| 05/03/13 |
64.93 |
65.86 |
64.81 |
65.01 |
173,795 |
0.67 |
1.04% |
65.01 |
11.33 m |
1,301 |
| 05/02/13 |
63.41 |
64.4899 |
63.28 |
64.34 |
166,352 |
1.33 |
2.11% |
64.34 |
10.63 m |
1,193 |
| 05/01/13 |
63.22 |
63.38 |
62.91 |
63.01 |
240,757 |
0.01 |
0.02% |
63.01 |
15.19 m |
1,813 |
| 04/30/13 |
62.87 |
63.475 |
62.87 |
63.00 |
272,913 |
0.21 |
0.33% |
63.00 |
17.22 m |
1,511 |
| 04/29/13 |
62.19 |
63.15 |
62.00 |
62.79 |
349,019 |
0.79 |
1.27% |
62.79 |
21.88 m |
2,492 |
| 04/26/13 |
62.17 |
62.25 |
61.71 |
62.00 |
146,939 |
-0.16 |
-0.26% |
62.00 |
9.12 m |
1,125 |
| 04/25/13 |
61.79 |
62.41 |
61.57 |
62.16 |
133,150 |
0.61 |
0.99% |
62.16 |
8.27 m |
1,150 |
| 04/24/13 |
61.51 |
61.93 |
61.33 |
61.55 |
109,751 |
-0.10 |
-0.16% |
61.55 |
6.76 m |
942 |
| 04/23/13 |
61.74 |
62.00 |
61.10 |
61.65 |
135,736 |
0.275 |
0.45% |
61.65 |
8.35 m |
1,148 |
| 04/22/13 |
62.00 |
62.00 |
60.6733 |
61.375 |
55,529 |
-0.405 |
-0.66% |
61.375 |
3.41 m |
422 |
| 04/19/13 |
61.22 |
62.35 |
61.12 |
61.78 |
73,999 |
0.58 |
0.95% |
61.78 |
4.57 m |
551 |
| 04/18/13 |
60.63 |
61.34 |
59.36 |
61.20 |
168,666 |
0.82 |
1.36% |
61.20 |
10.23 m |
1,478 |
| 04/17/13 |
60.31 |
60.63 |
59.00 |
60.38 |
194,121 |
-0.19 |
-0.31% |
60.38 |
11.59 m |
1,518 |
| 04/16/13 |
60.25 |
60.64 |
59.89 |
60.57 |
133,206 |
0.66 |
1.10% |
60.57 |
8.03 m |
1,154 |
| 04/15/13 |
61.51 |
61.94 |
59.84 |
59.91 |
135,197 |
-1.72 |
-2.79% |
59.91 |
8.17 m |
1,142 |
| 04/12/13 |
61.29 |
61.85 |
61.182 |
61.63 |
74,673 |
0.16 |
0.26% |
61.63 |
4.59 m |
623 |
| 04/11/13 |
61.51 |
62.29 |
61.25 |
61.47 |
60,875 |
-0.28 |
-0.45% |
61.47 |
3.76 m |
481 |
| 04/10/13 |
60.96 |
62.19 |
60.84 |
61.75 |
114,247 |
0.91 |
1.50% |
61.75 |
7.07 m |
819 |
| 04/09/13 |
61.56 |
61.63 |
60.66 |
60.84 |
79,359 |
-0.76 |
-1.23% |
60.84 |
4.85 m |
594 |
| 04/08/13 |
61.52 |
61.89 |
61.212 |
61.60 |
61,219 |
0.06 |
0.10% |
61.60 |
3.77 m |
516 |
| 04/05/13 |
60.90 |
61.62 |
60.90 |
61.54 |
48,023 |
-0.22 |
-0.36% |
61.54 |
2.95 m |
398 |
| 04/04/13 |
61.25 |
61.80 |
61.13 |
61.76 |
107,623 |
0.80 |
1.31% |
61.76 |
6.61 m |
822 |
| 04/03/13 |
61.63 |
61.91 |
60.93 |
60.96 |
97,147 |
-0.45 |
-0.73% |
60.96 |
5.95 m |
708 |
| 04/02/13 |
61.94 |
62.41 |
60.91 |
61.41 |
135,664 |
-0.16 |
-0.26% |
61.41 |
8.34 m |
1,106 |
| 04/01/13 |
61.68 |
62.30 |
61.045 |
61.57 |
157,226 |
-0.247 |
-0.40% |
61.57 |
9.68 m |
1,149 |
| 03/28/13 |
61.20 |
62.30 |
61.15 |
61.817 |
261,831 |
0.807 |
1.32% |
61.817 |
16.18 m |
1,123 |
| 03/27/13 |
61.81 |
61.81 |
60.84 |
61.01 |
189,405 |
-1.21 |
-1.94% |
61.01 |
11.58 m |
1,500 |
| 03/26/13 |
61.55 |
62.32 |
61.24 |
62.22 |
146,753 |
0.93 |
1.52% |
62.22 |
9.06 m |
1,288 |
| 03/25/13 |
62.17 |
62.25 |
60.99 |
61.29 |
118,209 |
-0.88 |
-1.42% |
61.29 |
7.26 m |
980 |
| 03/22/13 |
61.37 |
62.305 |
61.37 |
62.17 |
137,059 |
1.08 |
1.77% |
62.17 |
8.52 m |
1,086 |
| 03/21/13 |
61.60 |
62.31 |
60.90 |
61.09 |
142,669 |
-0.98 |
-1.58% |
61.09 |
8.76 m |
1,134 |
| 03/20/13 |
61.22 |
62.27 |
61.09 |
62.07 |
103,777 |
1.06 |
1.74% |
62.07 |
6.4 m |
861 |
| 03/19/13 |
60.78 |
61.38 |
60.48 |
61.01 |
97,615 |
0.37 |
0.61% |
61.01 |
5.95 m |
771 |
| 03/18/13 |
59.97 |
61.07 |
59.97 |
60.64 |
93,034 |
0.12 |
0.20% |
60.64 |
5.64 m |
748 |
| 03/15/13 |
61.08 |
61.08 |
60.30 |
60.52 |
261,645 |
-0.46 |
-0.75% |
60.52 |
15.88 m |
1,302 |
| 03/14/13 |
60.82 |
61.26 |
60.56 |
60.98 |
141,064 |
0.12 |
0.20% |
60.98 |
8.61 m |
1,052 |
| 03/13/13 |
59.77 |
61.36 |
59.4875 |
60.86 |
204,128 |
1.16 |
1.94% |
60.86 |
12.38 m |
1,552 |
| 03/12/13 |
59.75 |
60.06 |
59.37 |
59.70 |
171,470 |
0.04 |
0.07% |
59.70 |
10.25 m |
1,355 |
| 03/11/13 |
59.75 |
60.31 |
59.55 |
59.66 |
149,386 |
-0.04 |
-0.07% |
59.66 |
8.95 m |
1,143 |
| 03/08/13 |
59.80 |
60.52 |
59.53 |
59.70 |
245,851 |
0.14 |
0.24% |
59.70 |
14.74 m |
1,839 |
| 03/07/13 |
59.11 |
60.02 |
59.11 |
59.56 |
237,216 |
0.37 |
0.63% |
59.56 |
14.13 m |
1,870 |
| 03/06/13 |
58.27 |
59.47 |
58.27 |
59.19 |
308,391 |
0.71 |
1.21% |
59.19 |
18.24 m |
2,442 |
| 03/05/13 |
55.96 |
58.73 |
55.49 |
58.48 |
427,748 |
2.96 |
5.33% |
58.48 |
24.55 m |
3,499 |
| 03/04/13 |
53.27 |
55.99 |
53.15 |
55.52 |
466,285 |
2.595 |
4.90% |
55.52 |
25.49 m |
3,401 |
| 03/01/13 |
51.68 |
53.18 |
51.27 |
52.925 |
335,368 |
0.915 |
1.76% |
52.925 |
17.55 m |
2,554 |
| 02/28/13 |
51.58 |
52.08 |
51.32 |
52.01 |
356,818 |
0.54 |
1.05% |
52.01 |
18.5 m |
2,200 |
| 02/27/13 |
52.27 |
54.50 |
49.88 |
51.47 |
900,539 |
-5.18 |
-9.14% |
51.47 |
46.44 m |
6,108 |
| 02/26/13 |
56.05 |
57.32 |
56.04 |
56.65 |
291,003 |
0.64 |
1.14% |
56.65 |
16.48 m |
1,127 |
| 02/25/13 |
56.06 |
56.85 |
55.97 |
56.01 |
178,261 |
-0.56 |
-0.99% |
56.01 |
10.03 m |
1,384 |
| 02/22/13 |
56.28 |
56.73 |
55.864 |
56.57 |
72,845 |
0.53 |
0.95% |
56.57 |
4.11 m |
575 |
| 02/21/13 |
55.20 |
56.42 |
55.20 |
56.04 |
80,107 |
0.71 |
1.28% |
56.04 |
4.49 m |
542 |
| 02/20/13 |
55.95 |
56.287 |
55.32 |
55.33 |
147,230 |
-0.67 |
-1.20% |
55.33 |
8.21 m |
831 |
| 02/19/13 |
55.07 |
56.05 |
54.91 |
56.00 |
121,203 |
0.86 |
1.56% |
56.00 |
6.74 m |
690 |
|
|
|