Panera Bread Co $170.72

up +1.09


24/4/2014 08:10 PM  |  NASDAQ : PNRA  
Industries : Leisure / Specialty Eateries
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PNRA historical data

Date Open High Low Close Volume
4/24/2014170.85171.55169.05170.72301,839
4/23/2014172.12173.43169.35169.63450,459
4/22/2014168.75173.86168.75172.12541,372
4/21/2014168.00168.99166.18168.41303,854
4/17/2014170.40171.26167.93168.00494,453
4/16/2014170.65171.46168.29169.89364,437
4/15/2014170.82172.00168.03170.71503,491
4/14/2014168.53172.20168.35170.80579,631
4/11/2014166.28168.43165.53166.46582,631
4/10/2014170.50171.74166.52167.74346,823
4/9/2014169.28171.01167.61170.59348,739
4/8/2014167.50170.59165.75169.40392,374
4/7/2014169.40169.99164.11166.19654,598
4/4/2014173.00173.65167.72168.91735,212
4/3/2014173.44174.44170.80171.62396,244
4/2/2014175.06175.87173.23173.67308,147
4/1/2014177.19178.46174.74174.97371,679
3/31/2014178.49179.94175.95176.47728,623
3/28/2014170.91174.65169.96174.00636,019
3/27/2014170.04170.06167.04169.31758,728
3/26/2014180.55180.55170.03170.052,393,020
3/25/2014187.10187.21184.01185.82881,945
3/24/2014190.41190.92185.67186.69506,660
3/21/2014190.50193.18188.68188.95661,516
3/20/2014186.75192.28186.75190.38714,068
3/19/2014185.90188.49185.50186.68585,281
3/18/2014185.45186.78184.21186.16419,670
3/17/2014183.22185.69182.95184.85371,415
3/14/2014181.84183.54181.56182.20185,550
3/13/2014184.56184.82181.08181.26279,709
3/12/2014182.36184.15181.95183.78237,893
3/11/2014182.00185.79181.15182.94382,686
3/10/2014184.98185.97183.35185.04322,890
3/7/2014183.33185.44183.33184.81376,657
3/6/2014181.50185.84181.34182.63494,292
3/5/2014181.36182.59180.57180.92374,632
3/4/2014182.12183.42181.29182.63542,335
3/3/2014179.60181.84179.27181.35443,217
2/28/2014182.23183.98180.83181.32569,150
2/27/2014183.28184.11181.28183.15531,397
2/26/2014186.55187.25182.87183.43495,766
2/25/2014184.14187.10184.14185.92518,081
2/24/2014184.02185.74183.50184.41564,355
2/21/2014181.18185.28179.42183.40964,093
2/20/2014179.56180.95178.17180.48861,912
2/19/2014172.91184.48172.57179.563,569,100
2/18/2014176.56179.37172.28173.181,875,700
2/14/2014178.09178.84177.02178.22565,501
2/13/2014176.26179.16175.27177.88612,097
2/12/2014175.00176.94173.56176.67592,669
2/11/2014174.23175.90173.73173.89351,553
2/10/2014171.39175.00171.39174.58428,267
2/7/2014170.54172.69168.70172.19523,306
2/6/2014167.30170.45167.02169.61453,104
2/5/2014167.75168.50165.01167.40376,109
2/4/2014168.36169.82167.32167.84429,141
2/3/2014168.44170.99166.18166.98721,247
1/31/2014167.02171.47165.60169.07566,094
1/30/2014164.31169.08164.17167.80512,951
1/29/2014166.01166.65164.01164.46499,402
1/28/2014169.21169.47166.71167.04358,141
1/27/2014167.61169.92166.90168.57600,510
1/24/2014168.60169.19166.00166.82411,038
1/23/2014170.76171.74167.45168.94577,331
1/22/2014172.13173.41171.44171.78365,869
1/21/2014173.16173.41170.94171.60490,674
1/17/2014174.53175.05171.86172.19350,841
1/16/2014173.96175.86172.54174.06245,776
1/15/2014175.39175.39171.92173.81396,665
1/14/2014173.43175.70173.11174.17353,882
1/13/2014177.19177.23171.91172.24462,287
1/10/2014178.34179.42176.93177.19220,029
1/9/2014181.73181.73177.25177.33453,677
1/8/2014178.71182.88178.09181.741,102,350
1/7/2014174.63175.87173.00174.13395,950
1/6/2014175.99176.07172.90173.60454,688
1/3/2014176.10176.96175.73176.07182,007
1/2/2014176.00177.65175.38176.07276,419
12/31/2013177.30177.80176.03176.69184,231
12/30/2013176.06178.60175.98177.37180,078
12/27/2013176.08176.71175.45176.06200,892
12/26/2013176.10177.37175.89176.17247,484
12/24/2013175.83176.81175.74176.09104,979
12/23/2013174.93176.99174.61176.45341,399
12/20/2013170.95176.37170.57175.131,100,340
12/19/2013169.52169.95166.71168.42507,088
12/18/2013169.62169.62167.51169.53345,390
12/17/2013169.98170.18167.48168.95514,591
12/16/2013169.80172.25169.47171.67419,242
12/13/2013171.04173.02169.24169.52584,273
12/12/2013174.00174.50172.03172.34372,021
12/11/2013177.09177.49174.03174.25334,224
12/10/2013176.41178.17175.51176.96371,925
12/9/2013177.04178.11176.32176.90218,698
12/6/2013176.63178.35176.28177.40266,959
12/5/2013176.51177.00174.91176.52368,426
12/4/2013175.68176.91174.42176.30240,765
12/3/2013177.32178.09175.40176.15356,956
12/2/2013177.24179.59176.76177.90329,019
11/29/2013177.22178.46176.01176.89153,436
Trading Center