PZZA Historical Prices | Papa John'S International, Inc. Stock

STI

1.77%

Papa John's International Inc. (PZZA)

-NasdaqGS

64.08 0.85(1.34%) 25 May 04:00 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
24 May 2013	63.10	64.21	62.89	64.08	155,300	64.08
23 May 2013	63.18	63.49	62.36	63.23	220,300	63.23
22 May 2013	64.66	65.25	63.07	63.26	284,000	63.26
21 May 2013	64.95	65.10	64.67	64.80	80,700	64.80
20 May 2013	65.71	65.71	64.45	64.95	62,100	64.95
17 May 2013	65.49	65.77	65.01	65.71	140,000	65.71
16 May 2013	66.01	66.01	64.96	65.16	109,400	65.16
15 May 2013	65.73	66.63	65.38	65.97	94,200	65.97
14 May 2013	65.16	66.08	65.16	65.97	128,300	65.97
13 May 2013	65.57	65.92	64.60	65.27	86,100	65.27
10 May 2013	65.42	66.15	65.33	65.69	53,900	65.69
9 May 2013	65.71	66.09	65.02	65.54	112,100	65.54
8 May 2013	65.61	66.85	64.18	66.16	249,600	66.16
7 May 2013	65.11	65.96	64.88	65.83	178,300	65.83
6 May 2013	64.99	65.48	64.45	64.89	136,500	64.89
3 May 2013	64.93	65.86	64.81	65.01	173,800	65.01
2 May 2013	63.41	64.49	63.28	64.34	166,400	64.34
1 May 2013	63.22	63.38	62.91	63.01	240,800	63.01
30 Apr 2013	62.87	63.47	62.87	63.00	273,000	63.00
29 Apr 2013	62.19	63.15	62.00	62.79	349,100	62.79
26 Apr 2013	62.17	62.25	61.71	62.00	147,000	62.00
25 Apr 2013	61.79	62.41	61.57	62.16	133,200	62.16
24 Apr 2013	61.51	61.93	61.33	61.55	109,800	61.55
23 Apr 2013	61.74	62.00	61.10	61.65	135,800	61.65
22 Apr 2013	62.00	62.00	60.67	61.38	55,600	61.38
19 Apr 2013	61.22	62.35	61.12	61.78	74,000	61.78
18 Apr 2013	60.63	61.34	59.36	61.20	168,700	61.20
17 Apr 2013	60.31	60.63	59.00	60.38	194,200	60.38
16 Apr 2013	60.25	60.64	59.89	60.57	133,300	60.57
15 Apr 2013	61.51	61.94	59.84	59.91	135,200	59.91
12 Apr 2013	61.29	61.85	61.18	61.63	74,700	61.63
11 Apr 2013	61.51	62.29	61.25	61.47	60,900	61.47
10 Apr 2013	60.96	62.19	60.84	61.75	114,300	61.75
9 Apr 2013	61.56	61.63	60.66	60.84	79,400	60.84
8 Apr 2013	61.52	61.89	61.21	61.60	61,300	61.60
5 Apr 2013	60.90	61.62	60.90	61.54	48,100	61.54
4 Apr 2013	61.16	61.80	61.13	61.76	107,700	61.76
3 Apr 2013	61.63	61.91	60.93	60.96	97,200	60.96
2 Apr 2013	61.94	62.41	60.91	61.41	135,700	61.41
1 Apr 2013	61.68	62.30	61.04	61.57	157,300	61.57
28 Mar 2013	61.20	62.30	61.15	61.82	261,900	61.82
27 Mar 2013	61.81	61.81	60.84	61.01	189,500	61.01
26 Mar 2013	61.55	62.32	61.24	62.22	146,800	62.22
25 Mar 2013	62.17	62.25	60.99	61.29	118,300	61.29
22 Mar 2013	61.37	62.31	61.37	62.17	137,100	62.17
21 Mar 2013	61.60	62.31	60.90	61.09	142,700	61.09
20 Mar 2013	61.22	62.27	61.09	62.07	103,800	62.07
19 Mar 2013	60.78	61.38	60.48	61.01	97,700	61.01
18 Mar 2013	59.97	61.07	59.97	60.64	93,100	60.64
15 Mar 2013	61.08	61.08	60.30	60.52	261,700	60.52
14 Mar 2013	60.82	61.26	60.56	60.98	141,100	60.98
13 Mar 2013	59.77	61.36	59.49	60.86	204,200	60.86
12 Mar 2013	59.75	60.06	59.37	59.70	171,500	59.70
11 Mar 2013	59.75	60.31	59.55	59.66	149,400	59.66
8 Mar 2013	59.80	60.52	59.53	59.70	245,900	59.70
7 Mar 2013	59.11	60.02	59.11	59.56	237,300	59.56
6 Mar 2013	58.27	59.47	58.27	59.19	308,400	59.19
5 Mar 2013	55.96	58.73	55.49	58.48	427,800	58.48
4 Mar 2013	53.27	55.99	53.15	55.52	466,300	55.52
1 Mar 2013	51.68	53.18	51.27	52.93	335,400	52.93
28 Feb 2013	51.58	52.08	51.32	52.01	356,900	52.01
27 Feb 2013	52.27	54.50	49.88	51.47	900,600	51.47
26 Feb 2013	56.05	57.32	56.04	56.65	291,100	56.65
25 Feb 2013	56.06	56.85	55.97	56.01	178,300	56.01
22 Feb 2013	56.28	56.73	55.86	56.57	72,900	56.57
21 Feb 2013	55.20	56.42	55.20	56.04	80,200	56.04
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On PZZA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Papa John's International Inc. (PZZA)