$185.21 -0.50 (%) Panera Bread Co - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PNRA historical data

Date Open High Low Close Volume
5/22/2015185.82186.66184.19185.21264,692
5/21/2015185.95187.23185.10185.71346,555
5/20/2015187.00188.00185.59186.14423,844
5/19/2015185.78188.24185.31186.80643,457
5/18/2015183.30184.15183.00183.20338,939
5/15/2015183.00183.56181.24183.32333,611
5/14/2015182.88184.22181.40183.50631,758
5/13/2015184.02184.22182.01182.04231,654
5/12/2015182.10183.41180.62183.11573,610
5/11/2015182.58184.37182.01182.87412,424
5/8/2015184.49185.87182.22184.36556,702
5/7/2015182.74184.31181.90183.13650,906
5/6/2015183.19183.86181.37182.24441,047
5/5/2015182.14183.54181.40182.83471,951
5/4/2015183.22184.54182.77183.02407,256
5/1/2015184.00184.87181.75183.19474,775
4/30/2015183.00183.99182.42182.48839,006
4/29/2015181.60186.47180.54184.391,095,987
4/28/2015184.07185.99181.86185.57680,672
4/27/2015183.90185.73183.38184.80574,069
4/24/2015183.19184.92182.39184.36361,670
4/23/2015181.98183.35181.78182.69257,374
4/22/2015183.51183.56180.91181.59527,540
4/21/2015181.98184.98181.27183.85533,006
4/20/2015183.09184.09180.65182.00488,781
4/17/2015181.43183.27181.11182.77645,903
4/16/2015184.85185.25180.25182.892,766,645
4/15/2015162.33164.40162.33163.92476,560
4/14/2015165.72165.72162.07162.52427,794
4/13/2015165.65166.25164.79165.30413,290
4/10/2015164.73167.50164.73166.30419,489
4/9/2015165.41166.65163.02164.46404,518
4/8/2015165.21166.18164.55165.97300,427
4/7/2015165.31166.73164.10164.92393,681
4/6/2015166.04166.83163.70164.69728,962
4/2/2015164.06166.59162.32166.041,106,874
4/1/2015164.23165.60162.61164.49929,971
3/31/2015159.24160.90158.41160.00383,785
3/30/2015159.05160.82158.59159.53481,043
3/27/2015157.60159.46157.48159.22473,964
3/26/2015157.08158.45156.47157.27379,188
3/25/2015160.12160.57157.12157.42345,531
3/24/2015160.30160.98159.22159.48415,111
3/23/2015161.79162.00160.08160.54468,386
3/20/2015161.75162.19160.83161.67594,418
3/19/2015162.07162.46160.19160.92311,063
3/18/2015161.83162.64159.21161.56576,026
3/17/2015164.00164.49162.98163.68236,040
3/16/2015164.20165.99163.72164.08319,147
3/13/2015163.21164.96162.36163.45341,362
3/12/2015158.84164.45158.79163.76702,548
3/11/2015158.28158.94157.19158.59478,188
3/10/2015158.00158.89156.88157.15508,117
3/9/2015159.00160.40158.55159.00443,320
3/6/2015161.54162.46159.00159.42438,410
3/5/2015161.65162.61161.01161.54359,201
3/4/2015162.60162.60160.44161.52425,686
3/3/2015163.18164.33162.39162.78346,280
3/2/2015161.19163.60161.19163.20452,987
2/27/2015161.76163.50161.28161.43508,786
2/26/2015159.19161.88159.06161.54446,808
2/25/2015159.94160.50158.50158.98364,367
2/24/2015158.12159.75157.23159.63358,645
2/23/2015157.50158.59157.08158.13477,284
2/20/2015159.10159.37157.21157.48387,618
2/19/2015155.86159.53155.60158.98933,099
2/18/2015153.83156.50153.39155.27824,572
2/17/2015155.68156.35153.00153.68893,117
2/13/2015158.11158.26155.00155.021,284,410
2/12/2015163.00166.00156.76157.333,896,051
2/11/2015178.38179.03176.00176.48777,789
2/10/2015175.00177.13173.01176.62526,347
2/9/2015171.94175.10171.11173.76684,744
2/6/2015172.85173.90170.85172.88411,230
2/5/2015171.68173.20171.46172.40304,426
2/4/2015171.99174.66171.38171.78423,636
2/3/2015172.98174.73171.72172.71412,919
2/2/2015173.00173.84169.89172.85346,976
1/30/2015172.63174.43171.33171.86379,357
1/29/2015171.73173.57170.28173.32339,186
1/28/2015172.36173.80170.72171.12298,698
1/27/2015168.85172.00168.64171.22444,359
1/26/2015169.75172.00169.08170.09601,842
1/23/2015170.94173.31170.22170.35396,086
1/22/2015171.40172.50169.79171.08400,332
1/21/2015167.79170.20166.80170.05316,924
1/20/2015168.00171.29165.57168.37534,738
1/16/2015170.98172.02169.06171.40269,635
1/15/2015175.84178.00169.79171.22436,333
1/14/2015175.24177.47174.99175.23389,206
1/13/2015176.57178.70174.76176.52503,803
1/12/2015176.32176.95174.71175.80260,916
1/9/2015174.89175.92172.60175.64290,503
1/8/2015174.40175.08172.78174.23380,040
1/7/2015170.11173.86169.44172.87333,639
1/6/2015170.94171.15165.74169.39765,387
1/5/2015171.88173.84171.88172.26350,182
1/2/2015175.03176.16172.25173.10298,655
12/31/2014174.98176.67173.82174.80310,374
12/30/2014176.38177.37174.13174.89294,881
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center