$14.27 +0.49 (%) Potbelly Corp - NASDAQ

May. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBPB historical data

Date Open High Low Close Volume
5/26/201513.9714.3313.8814.27289,051
5/22/201513.9114.0413.6813.78147,586
5/21/201514.0214.1013.8013.87127,669
5/20/201513.8914.0413.8514.02149,492
5/19/201513.8714.0113.8113.92132,621
5/18/201514.0014.0713.8613.96189,768
5/15/201514.3014.3313.9213.94140,815
5/14/201514.2514.3214.0114.26182,370
5/13/201514.0714.3614.0214.19147,736
5/12/201514.1014.1913.8714.02382,283
5/11/201514.1914.4613.9914.19319,187
5/8/201514.4914.6914.0014.22334,330
5/7/201514.4114.7114.1114.40275,622
5/6/201515.5015.5013.4914.35822,892
5/5/201514.6914.7514.2314.52370,568
5/4/201514.5514.9514.4214.66267,695
5/1/201515.1015.1014.3814.62300,011
4/30/201514.9415.0614.8115.01308,147
4/29/201515.0015.0514.8114.99185,867
4/28/201515.4515.4514.8015.02483,981
4/27/201514.8815.8414.8715.81813,183
4/24/201514.8015.1514.6214.79374,248
4/23/201514.6114.8514.5014.84172,726
4/22/201514.3614.6014.3314.60177,320
4/21/201514.5014.6714.3514.42278,853
4/20/201513.9814.4413.9014.41189,015
4/17/201514.0014.0913.7213.96389,071
4/16/201514.0514.1613.9814.08127,092
4/15/201514.0114.1913.9714.00169,247
4/14/201514.1414.3313.9113.95262,731
4/13/201514.0914.4014.0414.18171,107
4/10/201514.0514.2913.9814.09167,930
4/9/201514.3614.5714.0014.08251,241
4/8/201514.3014.4914.1514.45140,754
4/7/201514.2514.5714.0214.36355,245
4/6/201513.7014.2513.5314.21214,022
4/2/201513.9013.9813.6913.77149,582
4/1/201513.6613.8913.5113.87256,439
3/31/201514.0114.1613.6813.70191,680
3/30/201513.8914.1713.8114.08308,071
3/27/201513.4313.8513.3813.84176,571
3/26/201513.8713.8913.4213.47186,461
3/25/201514.0114.3413.7813.84339,399
3/24/201513.1014.2513.1013.99799,101
3/23/201513.0713.2513.0613.10238,118
3/20/201512.9813.2512.9613.10544,835
3/19/201513.0013.3512.8112.96254,493
3/18/201513.1413.2512.9513.02156,485
3/17/201512.9513.3412.9413.13291,187
3/16/201512.9713.1112.7512.93209,322
3/13/201512.9113.1012.6512.86222,056
3/12/201512.4812.9512.4812.94344,976
3/11/201512.6812.7712.3512.42332,669
3/10/201512.7912.9312.6112.69184,237
3/9/201512.8913.1012.7612.83218,300
3/6/201512.9613.0912.8512.89314,204
3/5/201513.1713.3012.8012.98327,374
3/4/201513.0613.1812.9012.99360,792
3/3/201513.2413.5713.0113.09412,554
3/2/201513.4113.7213.0313.05855,356
2/27/201513.4513.9012.8713.441,754,943
2/26/201515.0515.1914.6414.69272,162
2/25/201514.5315.2214.3515.02765,430
2/24/201514.6514.9114.3914.53524,617
2/23/201515.3615.4514.5014.62458,571
2/20/201515.8815.8815.1715.34919,412
2/19/201515.7716.2015.1115.851,379,932
2/18/201516.2116.6415.5116.563,491,150
2/17/201514.0014.4013.8714.201,006,485
2/13/201514.0314.0913.7213.92179,366
2/12/201514.0214.1713.7813.99119,726
2/11/201513.9914.3213.9914.0466,554
2/10/201514.0814.3613.7513.98203,571
2/9/201514.4814.7013.9714.08146,056
2/6/201514.5114.7814.5014.59203,228
2/5/201514.0314.6914.0114.45299,443
2/4/201513.9514.2813.9114.00146,609
2/3/201513.8014.1613.8014.00167,745
2/2/201514.0014.2513.7013.95170,792
1/30/201514.1514.3513.9914.03182,949
1/29/201514.2214.2913.9914.22136,311
1/28/201514.2614.3613.9414.17127,338
1/27/201514.1014.3913.9314.2196,235
1/26/201514.0114.3114.0114.2697,245
1/23/201514.1914.3413.9914.06133,900
1/22/201514.1114.3113.9314.25186,561
1/21/201513.8514.1413.6313.99279,662
1/20/201514.1714.4413.5513.89291,100
1/16/201513.8914.1413.8614.12189,480
1/15/201514.3514.3813.8013.95349,441
1/14/201514.6214.8413.9714.26304,511
1/13/201514.3914.9914.2414.76584,142
1/12/201514.1114.2713.9214.27297,162
1/9/201513.9914.2313.8914.06274,395
1/8/201514.1114.2313.9214.02260,294
1/7/201513.7214.1413.6714.07355,551
1/6/201513.9314.1213.7213.72478,356
1/5/201513.4314.2013.3513.85617,653
1/2/201512.9913.2112.5213.16438,967
12/31/201412.4012.9012.3812.87363,024
  • Showing 1-100 of 412 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center