$159.22 +1.95 (%) Panera Bread Co - NASDAQ

Mar. 27, 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
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
12/29/2014172.23176.54171.87176.19339,141
12/26/2014171.85173.59171.20173.25247,757
12/24/2014172.00172.00170.30171.31218,711
12/23/2014168.88172.99168.76171.91403,242
12/22/2014165.50168.80165.44168.76274,713
12/19/2014169.00169.30165.55165.60519,335
12/18/2014167.41169.43166.83168.68365,138
12/17/2014164.56167.18163.26167.08389,261
12/16/2014165.67166.49163.95164.37497,748
12/15/2014165.69168.38165.25166.01669,013
12/12/2014163.43167.25163.33164.89496,625
12/11/2014162.57164.54162.00164.34407,512
12/10/2014161.95163.84161.11161.62283,735
12/9/2014160.54163.17160.26163.08303,976
12/8/2014160.25164.86160.00162.52549,238
12/5/2014162.99164.55161.36162.35541,739
12/4/2014165.71165.71162.56163.13484,415
12/3/2014164.38166.30164.00165.27264,165
12/2/2014166.58167.87164.24164.63397,581
12/1/2014167.41169.55165.77165.84398,106
11/28/2014166.08169.68166.03167.40145,465
11/26/2014165.13166.18164.87165.36204,940
11/25/2014167.51168.08164.79165.13474,350
11/24/2014167.22168.56166.59168.00549,591
11/21/2014168.52168.72166.20166.41417,030
11/20/2014167.55169.65167.36167.58332,345
11/19/2014168.34169.48167.51168.15244,797
11/18/2014167.25169.43167.25167.95320,768
11/17/2014170.04170.99168.35168.56295,751
11/14/2014169.72171.26169.32169.76307,273
11/13/2014170.00171.97169.18170.23290,260
11/12/2014167.90170.29167.35169.83199,414
11/11/2014169.00169.71168.18168.42209,760
11/10/2014168.99169.80168.06169.31418,219
11/7/2014166.74168.58166.12168.29385,984
11/6/2014165.15167.80165.15167.29392,158
11/5/2014167.67167.99164.43165.29619,714
11/4/2014161.00165.55161.00165.50778,893
11/3/2014161.74162.30160.34161.30670,187
10/31/2014163.22163.98161.33161.64627,276
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center