$215.00 +1.73 (%) Panera Bread Co - NASDAQ

Apr. 28, 2016 | 11:39 AM

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
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
2/4/2016192.18198.78191.31198.19644,365
2/3/2016195.17195.17190.25193.35427,577
2/2/2016193.81195.78192.59195.09410,986
2/1/2016193.37195.24191.32194.31616,176
1/29/2016192.00194.87187.22194.00576,385
1/28/2016189.11191.79188.13190.50446,728
1/27/2016188.28191.82187.97189.16485,143
1/26/2016184.70188.44184.17187.29364,882
1/25/2016182.99185.58182.15184.38394,378
1/22/2016180.00183.97179.81183.76355,172
1/21/2016182.03182.78178.99179.07519,374
1/20/2016188.50188.59179.07180.251,060,653
1/19/2016190.50192.14187.88189.27438,196
1/15/2016189.19190.73187.30188.54507,815
1/14/2016189.30193.73187.34192.15495,862
1/13/2016190.47192.66187.03189.36472,675
1/12/2016187.54191.17187.54190.49454,177
1/11/2016187.53189.11185.10186.76475,258
1/8/2016191.00191.95187.11187.50434,046
1/7/2016185.78191.61185.02188.94672,803
1/6/2016187.28189.21186.73187.79542,345
1/5/2016191.41192.21188.03188.84458,682
1/4/2016192.86193.36189.86190.88445,031
12/31/2015194.63196.63194.01194.78327,626
12/30/2015196.50196.90194.50195.19297,065
12/29/2015196.71198.68195.84197.08163,083
12/28/2015194.00198.35193.57196.39468,986
12/24/2015193.95195.44193.50194.83109,340
12/23/2015194.26195.32192.66193.87263,400
12/22/2015192.10194.91190.60194.37590,824
12/21/2015195.92196.13189.82191.43743,471
12/18/2015193.37196.09191.61194.89806,041
12/17/2015194.78195.31190.73193.35368,204
12/16/2015194.55195.30191.55194.16378,787
12/15/2015194.50195.83192.60194.06484,899
12/14/2015190.30191.95189.00191.94554,026
12/11/2015188.32191.96188.32190.35670,589
12/10/2015190.94191.98189.48189.98379,275
12/9/2015189.72192.69189.14190.31594,066
12/8/2015185.87190.72184.61190.32451,410
12/7/2015185.87191.48184.90189.77953,322
12/4/2015183.19186.27182.70185.68409,575
12/3/2015182.41183.90181.00182.70396,615
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center