$165.13 -2.87 (%) Panera Bread Co - NASDAQ

Nov. 25, 2014 | 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
11/24/2014167.22168.56166.59168.00549,591
11/21/2014168.52168.72166.20166.41417,030
11/20/2014167.55169.65167.36167.58332,345
11/19/2014168.34169.48167.51168.15244,797
11/18/2014167.25169.43167.25167.95320,768
11/17/2014170.04170.99168.35168.56295,751
11/14/2014169.72171.26169.32169.76307,273
11/13/2014170.00171.97169.18170.23290,260
11/12/2014167.90170.29167.35169.83199,414
11/11/2014169.00169.71168.18168.42209,760
11/10/2014168.99169.80168.06169.31418,219
11/7/2014166.74168.58166.12168.29385,984
11/6/2014165.15167.80165.15167.29392,158
11/5/2014167.67167.99164.43165.29619,714
11/4/2014161.00165.55161.00165.50778,893
11/3/2014161.74162.30160.34161.30670,187
10/31/2014163.22163.98161.33161.64627,276
10/30/2014164.93164.94161.42162.351,037,789
10/29/2014161.51165.70160.27165.422,721,618
10/28/2014170.06171.28168.17171.001,037,602
10/27/2014169.40171.11168.82169.59547,619
10/24/2014166.50169.69165.88169.20604,698
10/23/2014168.11168.51165.49166.74629,877
10/22/2014169.68170.91167.12167.29781,545
10/21/2014172.54172.99168.30169.06971,119
10/20/2014167.13171.62167.11171.49817,111
10/17/2014167.43168.57166.03167.46628,219
10/16/2014162.72166.15161.51166.01586,829
10/15/2014162.88165.89161.99164.61604,064
10/14/2014160.35165.11160.21164.41550,708
10/13/2014161.06161.96159.31159.89656,309
10/10/2014162.34165.05161.21161.27649,561
10/9/2014165.52166.46163.64163.67568,087
10/8/2014164.14165.53162.36165.39481,353
10/7/2014164.00165.68163.42164.38670,013
10/6/2014168.60168.79164.45164.50799,969
10/3/2014166.87169.73166.50167.89846,919
10/2/2014164.44167.13164.44164.97792,901
10/1/2014165.38166.95163.76164.451,180,938
9/30/2014162.16164.54160.41162.721,108,955
9/29/2014155.60158.79155.00158.73332,769
9/26/2014156.73157.86156.39156.75269,375
9/25/2014157.99158.47156.31156.50302,099
9/24/2014157.09158.95156.90158.68388,963
9/23/2014156.20157.14156.16156.47350,754
9/22/2014160.18161.00156.46157.48595,041
9/19/2014161.34162.10159.68160.23603,762
9/18/2014158.99161.33157.13161.23678,267
9/17/2014156.20160.00156.15158.94691,137
9/16/2014154.66155.77153.69155.65360,852
9/15/2014155.15155.25154.27154.84389,129
9/12/2014155.37155.73154.16154.74364,757
9/11/2014155.09156.09154.18155.86339,610
9/10/2014154.99155.85154.42155.36340,264
9/9/2014155.41155.41154.46155.09549,119
9/8/2014155.12156.00154.18155.74658,516
9/5/2014153.34155.68151.81155.44584,051
9/4/2014149.74153.58148.50153.15593,219
9/3/2014149.88151.09149.03149.56278,388
9/2/2014150.01150.72147.84149.85379,500
8/29/2014149.82150.00148.50149.94163,365
8/28/2014148.97149.82148.02149.58214,899
8/27/2014151.27151.89149.32149.93279,453
8/26/2014152.16152.75151.08151.73333,677
8/25/2014152.79152.80151.26152.36273,553
8/22/2014152.17152.89151.32152.23290,051
8/21/2014153.10153.32151.77152.01555,106
8/20/2014153.84153.87150.38152.58642,371
8/19/2014149.23151.86149.06151.74407,133
8/18/2014147.98149.28147.13148.92336,432
8/15/2014147.92147.92146.43147.20270,160
8/14/2014146.75147.84146.75147.71331,744
8/13/2014147.12147.60146.51147.22311,491
8/12/2014147.39148.15145.94147.28411,392
8/11/2014146.00147.90145.64147.75495,443
8/8/2014145.47146.40144.92145.39381,921
8/7/2014148.71148.75145.13145.63449,983
8/6/2014147.97150.01147.68147.90517,403
8/5/2014148.93150.66147.10149.26652,919
8/4/2014149.38151.14148.52151.03425,831
8/1/2014147.41149.79146.92149.20628,915
7/31/2014150.04150.50146.00147.301,413,126
7/30/2014148.82154.80148.27151.762,341,983
7/29/2014145.17148.14144.25146.621,284,497
7/28/2014142.95145.61142.91143.81890,487
7/25/2014144.44145.35142.41143.35777,994
7/24/2014144.06146.28144.06145.63379,956
7/23/2014145.25145.88143.83144.41519,584
7/22/2014145.64146.74144.85145.25480,422
7/21/2014145.25145.96144.43144.55380,930
7/18/2014145.12146.91144.33146.33398,353
7/17/2014147.65147.95144.34144.56508,140
7/16/2014148.85149.10147.09147.82561,029
7/15/2014148.41148.57147.02147.73386,349
7/14/2014147.57148.50147.39148.08483,833
7/11/2014147.00147.45145.91147.15358,696
7/10/2014147.36148.45147.01147.38592,183
7/9/2014148.24149.65148.10149.51391,842
7/8/2014149.03149.87147.92148.81484,383
7/7/2014148.04149.82148.00149.46467,989
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center