$209.53 +2.07 (%) Panera Bread Co - NASDAQ

Jun. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PNRA historical data

Date Open High Low Close Volume
6/28/2016207.89210.64207.77209.53253,658
6/27/2016210.10211.02207.20207.46351,216
6/24/2016210.00215.61209.12211.64387,818
6/23/2016212.90213.59211.34213.17223,515
6/22/2016213.77214.63211.91212.22269,589
6/21/2016215.36215.39212.27213.56276,344
6/20/2016212.33215.58212.00214.81332,682
6/17/2016213.21213.45210.25211.87382,319
6/16/2016213.06213.80210.16212.91315,524
6/15/2016216.47216.47214.04214.37233,530
6/14/2016211.44215.41210.72215.32321,827
6/13/2016214.38215.88211.49211.92485,955
6/10/2016217.96217.97213.09213.23399,880
6/9/2016218.53219.90217.08218.69278,463
6/8/2016215.93219.77214.63218.82409,680
6/7/2016218.70219.55216.27216.49388,216
6/6/2016218.59219.79215.55218.70514,292
6/3/2016220.93220.93218.83218.83336,437
6/2/2016219.42221.31218.88221.25351,920
6/1/2016218.74221.44218.59219.43416,395
5/31/2016219.24219.79217.80219.15419,529
5/27/2016217.68218.92217.50218.52232,194
5/26/2016216.35217.81215.83217.49323,833
5/25/2016215.01215.72213.11215.19356,087
5/24/2016212.93215.11212.54214.49323,482
5/23/2016210.48212.77210.48212.13286,569
5/20/2016208.60211.53207.17211.13522,584
5/19/2016206.07208.49205.97207.18244,369
5/18/2016206.11209.18205.42206.65359,950
5/17/2016211.49212.70206.03207.67301,937
5/16/2016209.75212.12208.64212.01291,225
5/13/2016210.73211.04208.30210.13292,159
5/12/2016211.87213.61209.56210.74432,065
5/11/2016213.64215.24210.04210.66323,241
5/10/2016216.94216.94213.22215.02268,227
5/9/2016210.34218.00209.30217.33485,047
5/6/2016212.87214.00208.07210.63400,029
5/5/2016213.64215.10211.33213.46318,149
5/4/2016210.96214.93210.96214.13338,228
5/3/2016213.02215.00211.60211.81379,884
5/2/2016215.04215.76213.37214.58421,935
4/29/2016213.08215.49210.20214.49658,939
4/28/2016212.87215.67212.28212.58426,609
4/27/2016216.39217.60208.02213.271,191,571
4/26/2016215.60216.30211.29212.47983,368
4/25/2016215.50218.60214.37215.70583,539
4/22/2016215.98216.94211.16215.00426,072
4/21/2016218.82218.85215.00216.65446,576
4/20/2016217.19219.38216.27216.62672,663
4/19/2016218.24219.22214.23217.25974,455
4/18/2016208.22211.66205.25211.36423,915
4/15/2016206.71210.50206.57210.11348,616
4/14/2016209.12209.87206.00206.00396,008
4/13/2016207.20208.93205.13208.62276,080
4/12/2016207.79208.23204.00206.27393,847
4/11/2016209.34210.57207.25207.39273,420
4/8/2016210.12210.75207.76209.64343,660
4/7/2016210.62213.71209.03210.30388,933
4/6/2016208.00211.72206.04211.11420,657
4/5/2016208.54212.23207.25208.08356,872
4/4/2016213.16213.16208.95211.02466,314
4/1/2016204.89213.43204.32212.93749,678
3/31/2016207.20208.65204.83204.83349,037
3/30/2016207.91209.63206.81207.13393,078
3/29/2016206.03208.36205.35207.73216,689
3/28/2016204.40207.30203.41205.79283,520
3/24/2016205.18205.42202.61204.60445,052
3/23/2016204.18207.39201.44206.16502,124
3/22/2016207.18207.83204.05204.43500,934
3/21/2016209.46210.19207.37208.32426,336
3/18/2016209.25211.80208.92209.94544,115
3/17/2016209.59211.00207.06209.71566,159
3/16/2016210.95213.48208.40212.16373,857
3/15/2016208.96210.05206.91210.00515,339
3/14/2016209.28212.46208.76210.95440,406
3/11/2016207.49210.50207.15208.83354,386
3/10/2016210.90211.10204.68207.14572,522
3/9/2016211.95213.00206.82209.52559,174
3/8/2016219.56220.44210.52210.931,491,421
3/7/2016213.12218.97213.12215.32470,799
3/4/2016215.89216.18214.13214.69457,125
3/3/2016210.96216.06210.96215.12631,779
3/2/2016212.00212.45208.82210.65455,940
3/1/2016208.00211.41206.31210.74579,964
2/29/2016205.65207.79204.14207.20643,274
2/26/2016207.58207.59203.88205.99394,682
2/25/2016206.00206.74202.82205.02380,805
2/24/2016202.86206.00202.00205.64511,201
2/23/2016205.51207.56203.51204.46470,979
2/22/2016204.68207.05204.23205.71472,048
2/19/2016201.06204.96199.05203.51466,683
2/18/2016206.83207.44199.50201.06649,643
2/17/2016205.00207.14203.04207.03662,228
2/16/2016200.55204.45200.20203.42592,063
2/12/2016192.01200.00192.01199.361,065,175
2/11/2016192.86194.78189.07191.22850,241
2/10/2016186.41197.77186.41193.861,792,625
2/9/2016184.34189.60182.64184.721,062,137
2/8/2016190.39190.39183.48186.67762,190
2/5/2016197.84198.60190.68191.53450,220
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center