$191.53 -6.66 (%) Panera Bread Co - NASDAQ

Feb. 5, 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
2/5/2016197.84198.60190.68191.53450,220
2/4/2016192.18198.78191.31198.19644,365
2/3/2016195.17195.17190.25193.35427,577
2/2/2016193.81195.78192.59195.09410,986
2/1/2016193.37195.24191.32194.31616,176
1/29/2016192.00194.87187.22194.00576,385
1/28/2016189.11191.79188.13190.50446,728
1/27/2016188.28191.82187.97189.16485,143
1/26/2016184.70188.44184.17187.29364,882
1/25/2016182.99185.58182.15184.38394,378
1/22/2016180.00183.97179.81183.76355,172
1/21/2016182.03182.78178.99179.07519,374
1/20/2016188.50188.59179.07180.251,060,653
1/19/2016190.50192.14187.88189.27438,196
1/15/2016189.19190.73187.30188.54507,815
1/14/2016189.30193.73187.34192.15495,862
1/13/2016190.47192.66187.03189.36472,675
1/12/2016187.54191.17187.54190.49454,177
1/11/2016187.53189.11185.10186.76475,258
1/8/2016191.00191.95187.11187.50434,046
1/7/2016185.78191.61185.02188.94672,803
1/6/2016187.28189.21186.73187.79542,345
1/5/2016191.41192.21188.03188.84458,682
1/4/2016192.86193.36189.86190.88445,031
12/31/2015194.63196.63194.01194.78327,626
12/30/2015196.50196.90194.50195.19297,065
12/29/2015196.71198.68195.84197.08163,083
12/28/2015194.00198.35193.57196.39468,986
12/24/2015193.95195.44193.50194.83109,340
12/23/2015194.26195.32192.66193.87263,400
12/22/2015192.10194.91190.60194.37590,824
12/21/2015195.92196.13189.82191.43743,471
12/18/2015193.37196.09191.61194.89806,041
12/17/2015194.78195.31190.73193.35368,204
12/16/2015194.55195.30191.55194.16378,787
12/15/2015194.50195.83192.60194.06484,899
12/14/2015190.30191.95189.00191.94554,026
12/11/2015188.32191.96188.32190.35670,589
12/10/2015190.94191.98189.48189.98379,275
12/9/2015189.72192.69189.14190.31594,066
12/8/2015185.87190.72184.61190.32451,410
12/7/2015185.87191.48184.90189.77953,322
12/4/2015183.19186.27182.70185.68409,575
12/3/2015182.41183.90181.00182.70396,615
12/2/2015182.04182.64181.00182.12260,718
12/1/2015182.21183.01180.25181.60254,805
11/30/2015181.45182.10179.78181.80417,885
11/27/2015181.65183.12180.43182.13110,602
11/25/2015181.68183.27181.51182.03322,334
11/24/2015176.70181.87174.97180.99878,753
11/23/2015176.53179.19176.00177.70690,133
11/20/2015172.65174.97172.35172.68332,531
11/19/2015170.94173.00169.25172.34560,517
11/18/2015167.62170.98166.52170.48491,836
11/17/2015167.39169.64166.19166.26421,246
11/16/2015167.21168.46165.17168.41533,508
11/13/2015172.37173.99167.74168.12504,612
11/12/2015173.50175.10172.00172.28422,232
11/11/2015176.09176.26174.21174.39295,023
11/10/2015174.60176.56174.16175.81299,693
11/9/2015176.39178.48173.21175.24681,743
11/6/2015177.98177.98176.04176.95230,699
11/5/2015177.32177.94175.92177.73267,717
11/4/2015179.03180.13176.06177.01387,935
11/3/2015179.68181.48177.83178.43498,000
11/2/2015178.47181.34178.47180.41536,565
10/30/2015179.94181.98177.01177.37554,166
10/29/2015182.74184.36178.80179.69830,074
10/28/2015183.00186.12176.49183.881,721,261
10/27/2015189.00189.99184.32186.07951,904
10/26/2015187.53190.70186.72189.15608,639
10/23/2015182.03188.24182.03187.05574,119
10/22/2015182.44184.35178.71181.08697,851
10/21/2015189.06189.67180.87183.31697,491
10/20/2015190.92191.69189.82190.18380,817
10/19/2015188.01191.42188.01190.90322,720
10/16/2015188.48189.31187.22187.93331,123
10/15/2015186.92188.61183.43187.79363,284
10/14/2015188.57190.08184.66185.59387,294
10/13/2015190.55191.16187.91188.11433,089
10/12/2015192.71193.20188.94190.75551,717
10/9/2015195.18195.18190.05191.92752,642
10/8/2015199.10199.10194.57196.58424,154
10/7/2015195.06197.74191.11197.68473,007
10/6/2015195.60197.16194.89195.85336,906
10/5/2015196.00196.95193.38196.22536,448
10/2/2015193.22194.97190.83194.73425,032
10/1/2015193.07193.40189.85193.02630,290
9/30/2015193.59195.35191.56193.41591,764
9/29/2015190.19193.27188.50191.93770,082
9/28/2015191.66192.75188.00189.27518,225
9/25/2015191.06193.31189.31190.71566,857
9/24/2015186.89190.29185.60189.95566,156
9/23/2015186.20189.14186.00188.02631,379
9/22/2015184.46186.81184.40186.57426,251
9/21/2015184.50186.50183.93186.04402,970
9/18/2015183.32186.18182.21184.49623,220
9/17/2015183.83187.99183.40185.28362,520
9/16/2015183.66184.74181.57183.75446,526
9/15/2015182.75185.38181.74184.08414,056
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center