$199.02 +0.68 (%) Panera Bread Co - NASDAQ

Sep. 23, 2016 | 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
9/23/2016197.69200.07197.48199.02328,132
9/22/2016198.31199.76197.91198.34449,010
9/21/2016198.00198.73195.58197.68528,430
9/20/2016201.21201.88196.51197.58706,644
9/19/2016204.55204.55198.38201.08700,773
9/16/2016204.59205.00199.95200.12855,025
9/15/2016202.77206.05202.37204.36562,033
9/14/2016207.33207.69202.45203.33450,413
9/13/2016209.88210.71206.64207.92304,839
9/12/2016207.91211.64207.71210.26493,188
9/9/2016210.00210.37207.74207.92402,923
9/8/2016215.48216.08210.82211.02309,219
9/7/2016216.96217.77215.35216.39194,275
9/6/2016217.25217.71216.03216.28235,607
9/2/2016215.80217.43215.02217.26194,905
9/1/2016218.17218.95214.56215.59269,407
8/31/2016217.00219.15216.04217.15255,094
8/30/2016220.53220.99217.47217.71251,244
8/29/2016217.56221.50217.39220.28304,783
8/26/2016218.77218.77215.75217.44181,086
8/25/2016215.08218.85215.08218.42304,780
8/24/2016217.95219.04215.67215.90229,885
8/23/2016219.46219.46217.45217.99261,077
8/22/2016215.86219.34215.46218.41292,174
8/19/2016217.49218.17215.54216.07286,216
8/18/2016217.93219.49215.48218.57318,978
8/17/2016218.69219.17215.16216.24344,783
8/16/2016220.00220.93218.55218.73208,812
8/15/2016221.38223.28220.05220.79328,572
8/12/2016221.18224.14220.98221.24289,549
8/11/2016219.01222.46218.87221.70261,691
8/10/2016219.99220.17217.55219.00302,798
8/9/2016218.95221.06217.29219.20353,947
8/8/2016218.24219.37216.92218.23202,659
8/5/2016216.08219.96215.65219.07413,942
8/4/2016215.05216.67213.78214.68281,438
8/3/2016215.95216.28214.42214.83295,741
8/2/2016221.19221.19215.75215.78340,787
8/1/2016219.92221.97218.63221.38369,454
7/29/2016221.63222.34217.65219.32801,737
7/28/2016214.54224.15214.41221.63848,963
7/27/2016216.66217.87210.25214.541,419,764
7/26/2016212.51213.70206.08207.611,758,016
7/25/2016216.50217.25213.81216.99705,804
7/22/2016211.51215.97211.08215.54608,073
7/21/2016210.04210.14207.80209.95412,769
7/20/2016210.85213.00209.93210.04651,312
7/19/2016208.94210.00205.42206.70574,257
7/18/2016208.59209.89207.62208.71392,501
7/15/2016214.60214.94208.23208.59426,275
7/14/2016212.86215.77211.85215.32344,820
7/13/2016213.88214.98210.37211.00348,415
7/12/2016212.40214.93211.66212.88440,823
7/11/2016210.26213.79209.45212.33320,115
7/8/2016208.87211.64208.00210.26362,767
7/7/2016210.43211.15206.80207.42342,258
7/6/2016207.43210.85207.22210.22301,716
7/5/2016206.58208.87206.53208.26322,398
7/1/2016212.43212.75207.25207.85522,967
6/30/2016212.30212.75211.31211.94624,786
6/29/2016211.34212.59209.82212.47305,361
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center