$172.79 +1.67 (%) Panera Bread Co - NASDAQ

Jan. 29, 2015 | 01:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PNRA historical data

Date Open High Low Close Volume
1/28/2015172.36173.80170.72171.12298,698
1/27/2015168.85172.00168.64171.22444,359
1/26/2015169.75172.00169.08170.09601,842
1/23/2015170.94173.31170.22170.35396,086
1/22/2015171.40172.50169.79171.08400,332
1/21/2015167.79170.20166.80170.05316,924
1/20/2015168.00171.29165.57168.37534,738
1/16/2015170.98172.02169.06171.40269,635
1/15/2015175.84178.00169.79171.22436,333
1/14/2015175.24177.47174.99175.23389,206
1/13/2015176.57178.70174.76176.52503,803
1/12/2015176.32176.95174.71175.80260,916
1/9/2015174.89175.92172.60175.64290,503
1/8/2015174.40175.08172.78174.23380,040
1/7/2015170.11173.86169.44172.87333,639
1/6/2015170.94171.15165.74169.39765,387
1/5/2015171.88173.84171.88172.26350,182
1/2/2015175.03176.16172.25173.10298,655
12/31/2014174.98176.67173.82174.80310,374
12/30/2014176.38177.37174.13174.89294,881
12/29/2014172.23176.54171.87176.19339,141
12/26/2014171.85173.59171.20173.25247,757
12/24/2014172.00172.00170.30171.31218,711
12/23/2014168.88172.99168.76171.91403,242
12/22/2014165.50168.80165.44168.76274,713
12/19/2014169.00169.30165.55165.60519,335
12/18/2014167.41169.43166.83168.68365,138
12/17/2014164.56167.18163.26167.08389,261
12/16/2014165.67166.49163.95164.37497,748
12/15/2014165.69168.38165.25166.01669,013
12/12/2014163.43167.25163.33164.89496,625
12/11/2014162.57164.54162.00164.34407,512
12/10/2014161.95163.84161.11161.62283,735
12/9/2014160.54163.17160.26163.08303,976
12/8/2014160.25164.86160.00162.52549,238
12/5/2014162.99164.55161.36162.35541,739
12/4/2014165.71165.71162.56163.13484,415
12/3/2014164.38166.30164.00165.27264,165
12/2/2014166.58167.87164.24164.63397,581
12/1/2014167.41169.55165.77165.84398,106
11/28/2014166.08169.68166.03167.40145,465
11/26/2014165.13166.18164.87165.36204,940
11/25/2014167.51168.08164.79165.13474,350
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center