PANERA BREAD COMPANY $190.46

down -2.19


22/5/2013 02:22 PM  |  NASDAQ : PNRA  |  Industries : Accommodation and Food Services / Full-Service Restaurants
Type:

PNRA historical data

Date Open High Low Close Volume
5/21/2013 190.84 193.00 189.99 192.65 3996
5/20/2013 186.19 191.06 185.33 190.34 4654
5/17/2013 184.93 186.85 184.50 186.60 2251
5/16/2013 184.42 185.02 184.06 184.78 2960
5/15/2013 184.99 185.78 184.15 185.07 1373
5/14/2013 181.76 185.79 181.76 184.99 3988
5/13/2013 181.46 183.09 180.93 182.04 2930
5/10/2013 181.26 182.35 180.45 181.83 2728
5/9/2013 183.16 183.27 180.55 180.70 2626
5/8/2013 182.84 184.01 182.02 183.55 2736
5/7/2013 183.98 184.06 182.34 183.74 3253
5/6/2013 180.74 183.04 180.18 182.98 3117
5/3/2013 180.00 181.88 179.00 180.84 4781
5/2/2013 178.39 178.62 176.87 178.38 3013
5/1/2013 176.73 177.77 176.29 177.15 4452
4/30/2013 174.01 177.65 173.75 177.23 5596
4/29/2013 174.09 174.58 171.79 173.73 5151
4/26/2013 173.95 174.99 172.19 173.34 3572
4/25/2013 176.16 178.71 173.44 173.87 8508
4/24/2013 171.10 178.00 169.58 176.97 26462
4/23/2013 182.79 183.94 180.08 180.44 16456
4/22/2013 181.06 181.17 178.55 179.15 5614
4/19/2013 180.04 182.79 180.01 181.17 3974
4/18/2013 181.34 182.90 178.00 179.49 4843
4/17/2013 181.27 182.27 179.36 181.82 3979
4/16/2013 182.90 183.00 177.77 181.95 8687
4/15/2013 184.00 185.67 182.26 182.55 7956
4/12/2013 182.88 184.60 181.78 184.21 5128
4/11/2013 182.56 184.73 181.80 183.66 6599
4/10/2013 179.54 184.52 179.54 182.56 10517
4/9/2013 179.45 179.95 177.51 179.89 8015
4/8/2013 177.70 179.63 174.40 179.15 8852
4/5/2013 173.95 178.11 173.01 177.20 8706
4/4/2013 174.50 176.67 172.23 175.78 12058
4/3/2013 168.90 173.22 168.04 169.50 9276
4/2/2013 167.11 168.50 164.89 165.33 2847
4/1/2013 166.63 168.53 165.49 166.66 5619
3/28/2013 163.37 166.19 163.36 165.24 3547
3/27/2013 163.21 164.47 160.86 163.76 3506
3/26/2013 164.49 166.41 164.06 164.61 4243
3/25/2013 165.81 165.81 163.45 164.30 2859
3/22/2013 166.09 166.33 164.45 165.14 2983
3/21/2013 164.69 165.49 163.30 163.69 3871
3/20/2013 161.61 165.47 160.93 165.10 4928
3/19/2013 162.96 163.45 159.45 161.19 5093
3/18/2013 161.16 161.96 159.26 160.24 4073
3/15/2013 164.21 164.78 162.04 162.27 6352
3/14/2013 165.53 166.11 164.45 165.01 1864
3/13/2013 164.46 166.45 163.22 165.30 3401
3/12/2013 164.55 165.83 163.96 164.40 3485
3/11/2013 164.80 165.18 162.96 164.15 4940
3/8/2013 165.23 165.91 163.62 165.38 5394
3/7/2013 164.77 164.97 163.76 164.51 3421
3/6/2013 162.84 165.62 162.77 164.01 4596
3/5/2013 162.51 163.95 161.52 162.24 4423
3/4/2013 160.38 161.82 159.35 161.59 3405
3/1/2013 161.40 161.40 159.06 160.50 4657
2/28/2013 161.55 162.88 160.70 160.95 7479
2/27/2013 159.05 162.86 159.04 161.53 5236
2/26/2013 158.52 160.17 157.81 159.04 9617
2/25/2013 157.57 159.74 157.17 157.47 8440
2/22/2013 155.44 157.49 154.54 157.17 5774
2/21/2013 155.00 157.47 153.65 155.15 10532
2/20/2013 158.09 158.11 154.51 155.00 9652
2/19/2013 159.75 159.85 156.01 157.61 9308
2/15/2013 160.53 161.20 158.19 159.34 4727
2/14/2013 160.30 160.90 159.52 159.96 3219
2/13/2013 162.29 162.29 159.55 160.64 5603
2/12/2013 164.14 164.37 160.98 162.36 5823
2/11/2013 162.40 164.29 161.70 163.58 6327
2/8/2013 163.20 164.05 161.06 162.90 5320
2/7/2013 164.92 165.52 161.50 162.43 6920
2/6/2013 167.75 169.59 163.00 164.27 15165
2/5/2013 163.20 167.05 160.61 162.97 14935
2/4/2013 163.50 165.56 162.36 163.40 8136
2/1/2013 160.99 167.10 160.15 164.15 9530
1/31/2013 157.66 160.32 157.25 159.81 4863
1/30/2013 159.40 160.47 157.40 158.19 3996
1/29/2013 160.55 161.40 159.13 159.20 3625
1/28/2013 160.90 161.90 159.03 161.40 4429
1/25/2013 158.59 160.85 157.37 160.12 7037
1/24/2013 158.00 158.81 154.59 155.02 15569
1/23/2013 164.99 164.99 160.00 160.87 4299
1/22/2013 162.88 164.37 162.20 163.42 2992
1/18/2013 163.76 164.00 161.81 163.51 2131
1/17/2013 163.70 163.81 161.73 163.40 2478
1/16/2013 161.72 163.75 160.38 162.56 2536
1/15/2013 163.82 164.98 163.35 164.21 1849
1/14/2013 163.00 164.16 162.29 163.43 2605
1/11/2013 166.08 166.08 161.01 162.96 4810
1/10/2013 166.88 167.09 164.51 166.53 2465
1/9/2013 165.32 166.99 164.44 166.06 2330
1/8/2013 165.03 165.54 163.45 164.27 3063
1/7/2013 163.61 165.53 162.55 164.89 3273
1/4/2013 163.61 164.99 162.55 163.85 2142
1/3/2013 162.25 165.21 160.34 163.04 3358
1/2/2013 162.09 162.75 158.98 162.19 5585
12/31/2012 156.15 159.32 155.98 158.83 3480
12/28/2012 155.64 158.69 155.20 156.81 3924
12/27/2012 156.07 157.99 154.30 156.98 3292
Marketplace
Trading Center