$204.12 -0.36 (%) Panera Bread Co - NASDAQ

Jul. 31, 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
7/31/2015204.65205.95203.58204.12556,381
7/30/2015201.56205.26199.56204.48858,788
7/29/2015198.98208.00197.50202.273,020,970
7/28/2015185.03187.50182.86186.991,204,211
7/27/2015183.95185.61182.62184.01763,627
7/24/2015185.03186.70182.60183.21501,996
7/23/2015184.40185.35182.89184.62506,003
7/22/2015181.88184.70180.59183.91531,364
7/21/2015181.64182.19179.76181.44446,192
7/20/2015180.72183.59179.29182.27468,158
7/17/2015181.12181.59179.93181.09239,175
7/16/2015181.23182.65180.43181.32295,477
7/15/2015183.88184.41180.42181.09570,988
7/14/2015181.95182.88179.47180.50499,086
7/13/2015181.05183.55180.65182.86526,120
7/10/2015179.66180.15176.65179.25448,661
7/9/2015176.76179.29175.89177.14383,827
7/8/2015174.37177.46174.12174.73451,802
7/7/2015175.26176.53173.40175.56472,672
7/6/2015173.96175.48173.05174.86503,570
7/2/2015174.98175.80174.03174.95282,356
7/1/2015175.36176.70173.76174.51530,354
6/30/2015173.47175.78172.15174.77400,514
6/29/2015174.59175.43172.13172.25577,890
6/26/2015177.04178.00175.00175.87659,751
6/25/2015178.41179.50176.44176.89391,310
6/24/2015179.37180.37177.93178.14429,530
6/23/2015182.73183.59179.57179.91352,681
6/22/2015182.42183.68181.21182.73392,208
6/19/2015182.52183.68181.29181.64297,907
6/18/2015183.30183.59181.60182.04337,768
6/17/2015182.36183.27181.76182.61277,468
6/16/2015184.59184.84181.54182.38534,982
6/15/2015184.07184.88182.24183.74250,828
6/12/2015184.55185.25183.40184.45404,906
6/11/2015182.98185.32182.78184.84276,518
6/10/2015181.68183.95181.31183.04200,795
6/9/2015181.56182.91181.25181.79241,440
6/8/2015183.37183.37181.61182.38287,900
6/5/2015182.12183.98180.60183.63240,503
6/4/2015182.02183.02181.39182.01262,356
6/3/2015182.69182.92181.37181.78329,922
6/2/2015180.35183.15180.28181.85383,815
6/1/2015181.93182.71180.73181.32633,366
5/29/2015183.53183.65181.93182.00276,212
5/28/2015183.61184.90182.57183.29413,325
5/27/2015184.49185.94182.57183.21422,287
5/26/2015185.97186.66183.27184.44314,625
5/22/2015185.82186.66184.19185.21264,692
5/21/2015185.95187.23185.10185.71346,555
5/20/2015187.00188.00185.59186.14423,844
5/19/2015185.78188.24185.31186.80643,457
5/18/2015183.30184.15183.00183.20338,939
5/15/2015183.00183.56181.24183.32333,611
5/14/2015182.88184.22181.40183.50631,758
5/13/2015184.02184.22182.01182.04231,654
5/12/2015182.10183.41180.62183.11573,610
5/11/2015182.58184.37182.01182.87412,424
5/8/2015184.49185.87182.22184.36556,702
5/7/2015182.74184.31181.90183.13650,906
5/6/2015183.19183.86181.37182.24441,047
5/5/2015182.14183.54181.40182.83471,951
5/4/2015183.22184.54182.77183.02407,256
5/1/2015184.00184.87181.75183.19474,775
4/30/2015183.00183.99182.42182.48839,006
4/29/2015181.60186.47180.54184.391,095,987
4/28/2015184.07185.99181.86185.57680,672
4/27/2015183.90185.73183.38184.80574,069
4/24/2015183.19184.92182.39184.36361,670
4/23/2015181.98183.35181.78182.69257,374
4/22/2015183.51183.56180.91181.59527,540
4/21/2015181.98184.98181.27183.85533,006
4/20/2015183.09184.09180.65182.00488,781
4/17/2015181.43183.27181.11182.77645,903
4/16/2015184.85185.25180.25182.892,766,645
4/15/2015162.33164.40162.33163.92476,560
4/14/2015165.72165.72162.07162.52427,794
4/13/2015165.65166.25164.79165.30413,290
4/10/2015164.73167.50164.73166.30419,489
4/9/2015165.41166.65163.02164.46404,518
4/8/2015165.21166.18164.55165.97300,427
4/7/2015165.31166.73164.10164.92393,681
4/6/2015166.04166.83163.70164.69728,962
4/2/2015164.06166.59162.32166.041,106,874
4/1/2015164.23165.60162.61164.49929,971
3/31/2015159.24160.90158.41160.00383,785
3/30/2015159.05160.82158.59159.53481,043
3/27/2015157.60159.46157.48159.22473,964
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!