$213.72 +0.05 (%) Panera Bread Co - NASDAQ

Dec. 5, 2016 | 01:18 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PNRA historical data

Date Open High Low Close Volume
12/2/2016212.76214.56212.01213.67270,228
12/1/2016211.63214.25210.40213.69299,933
11/30/2016212.61213.16210.39212.11297,789
11/29/2016213.20213.97211.17211.84345,798
11/28/2016213.39214.88212.06212.19397,466
11/25/2016217.39217.39215.64217.16213,488
11/23/2016215.49218.00215.34217.90403,632
11/22/2016212.28215.31211.59215.19402,009
11/21/2016209.11212.86209.05212.83486,428
11/18/2016210.00210.74208.30209.47472,245
11/17/2016206.30211.35205.49210.52602,022
11/16/2016208.00208.74205.40206.96357,980
11/15/2016207.60209.48205.13208.76631,954
11/14/2016203.45210.91203.45209.381,030,602
11/11/2016196.30202.43196.00202.12634,873
11/10/2016197.08201.19196.62196.67645,890
11/9/2016186.00197.99185.69196.62900,447
11/8/2016189.09190.10187.76188.28448,348
11/7/2016188.76190.90188.06190.03366,160
11/4/2016190.63191.62186.54186.74519,193
11/3/2016192.44193.46190.56190.91346,407
11/2/2016192.66193.80191.21192.69388,116
11/1/2016191.48193.45190.68192.42544,274
10/31/2016193.81195.02190.55190.76477,863
10/28/2016189.31194.36189.06194.26655,787
10/27/2016191.90191.90185.80189.421,410,590
10/26/2016203.99204.51190.03191.112,197,875
10/25/2016196.85197.00191.57194.561,730,789
10/24/2016197.29200.16197.29198.62714,777
10/21/2016195.79197.67194.01196.86443,145
10/20/2016195.83196.98194.73195.32593,418
10/19/2016192.50196.59192.50196.34636,375
10/18/2016193.09194.19191.92192.21425,760
10/17/2016191.40192.56189.95191.19360,089
10/14/2016191.02192.91190.32191.31383,860
10/13/2016189.28192.31189.13190.82445,599
10/12/2016188.70191.66188.23190.43525,079
10/11/2016192.24192.81188.63188.79515,667
10/10/2016192.58194.99191.96192.73693,116
10/7/2016190.07190.66187.86189.28594,293
10/6/2016191.90191.92189.92190.13527,466
10/5/2016192.78193.31190.87192.20507,878
10/4/2016193.16195.20191.51192.67581,951
10/3/2016193.94194.13191.46191.85668,339
9/30/2016194.01195.82192.00194.72763,338
9/29/2016192.08194.62191.77192.30739,715
9/28/2016193.50193.51189.10192.18801,138
9/27/2016195.65195.65191.75193.51987,168
9/26/2016198.01198.71195.18195.39541,752
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center