Panera Bread Co $149.20

up +1.90


1/8/2014 04:00 PM  |  NASDAQ : PNRA  
Industries : Leisure / Specialty Eateries
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PNRA historical data

Date Open High Low Close Volume
8/1/2014147.41149.79146.92149.20628,915
7/31/2014150.04150.50146.00147.301,412,288
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
7/3/2014148.38149.61147.77149.17271,203
7/2/2014149.11149.98146.32147.58641,657
7/1/2014150.09151.73149.67149.80538,053
6/30/2014150.04150.22148.19149.83468,504
6/27/2014150.52150.52148.60149.56364,355
6/26/2014149.50150.01148.36149.02289,570
6/25/2014149.50150.25149.27149.96334,031
6/24/2014149.75150.99149.01149.94383,664
6/23/2014149.09150.92149.04150.55517,818
6/20/2014150.29150.50148.10149.02540,858
6/19/2014149.49151.21148.89148.98471,790
6/18/2014147.94149.79147.28149.41578,179
6/17/2014149.08149.68147.79147.94752,680
6/16/2014150.50151.79149.03149.50639,009
6/13/2014152.03152.28150.57151.40478,584
6/12/2014151.47152.15150.55150.59556,396
6/11/2014152.01152.68151.39152.06715,914
6/10/2014155.53156.43151.89151.901,149,457
6/9/2014159.75159.75156.68157.11423,605
6/6/2014158.90160.13157.76159.11628,059
6/5/2014154.78156.18154.24155.69307,225
6/4/2014153.53155.39153.53154.46253,749
6/3/2014154.00155.00153.52154.02323,846
6/2/2014154.17155.47153.03154.65341,510
5/30/2014152.00154.31152.00153.61345,381
5/29/2014155.30155.30152.22152.32468,386
5/28/2014153.19155.13152.41154.78425,909
5/27/2014155.13155.33153.36153.59321,692
5/23/2014155.03155.39153.06154.89254,529
5/22/2014152.65155.96152.65154.95379,867
5/21/2014153.25154.08152.04152.49426,306
5/20/2014153.45153.69152.53153.15533,521
5/19/2014152.63154.17152.31153.50508,519
5/16/2014152.93153.40151.51152.89333,514
5/15/2014153.00153.23149.94152.66523,427
5/14/2014155.67156.21152.86153.17530,476
5/13/2014157.28157.61154.41155.75462,657
5/12/2014158.31159.14157.02157.56394,161
5/9/2014158.50159.24156.90157.75474,739
5/8/2014156.43159.22156.41158.50600,819
5/7/2014156.16158.00154.80156.59710,046
5/6/2014157.28158.31155.38155.66410,833
5/5/2014158.33160.35157.15157.35675,053
5/2/2014156.78160.02156.30159.18674,986
5/1/2014153.90157.33153.78156.93862,629
4/30/2014153.90155.49149.60152.972,607,107
4/29/2014163.58164.47161.51163.181,316,197
4/28/2014165.43167.88159.38163.331,052,174
4/25/2014170.61170.76168.08168.16327,444
4/24/2014170.85171.55169.05170.72301,839
4/23/2014172.12173.43169.35169.63450,459
4/22/2014168.75173.86168.75172.12541,372
4/21/2014168.00168.99166.18168.41303,854
4/17/2014170.40171.26167.93168.00494,453
4/16/2014170.65171.46168.29169.89364,437
4/15/2014170.82172.00168.03170.71503,491
4/14/2014168.53172.20168.35170.80579,631
4/11/2014166.28168.43165.53166.46582,631
4/10/2014170.50171.74166.52167.74346,823
4/9/2014169.28171.01167.61170.59348,739
4/8/2014167.50170.59165.75169.40392,374
4/7/2014169.40169.99164.11166.19654,598
4/4/2014173.00173.65167.72168.91735,212
4/3/2014173.44174.44170.80171.62396,244
4/2/2014175.06175.87173.23173.67308,147
4/1/2014177.19178.46174.74174.97371,679
3/31/2014178.49179.94175.95176.47728,623
3/28/2014170.91174.65169.96174.00636,019
3/27/2014170.04170.06167.04169.31758,728
3/26/2014180.55180.55170.03170.052,393,016
3/25/2014187.10187.21184.01185.82881,945
3/24/2014190.41190.92185.67186.69506,660
3/21/2014190.50193.18188.68188.95661,516
3/20/2014186.75192.28186.75190.38714,068
3/19/2014185.90188.49185.50186.68585,281
3/18/2014185.45186.78184.21186.16419,670
3/17/2014183.22185.69182.95184.85371,415
3/14/2014181.84183.54181.56182.20185,550
3/13/2014184.56184.82181.08181.26279,709
3/12/2014182.36184.15181.95183.78237,893
Trading Center