PNRA

Panera Bread Company Class A Common Stock Historical Stock Prices

$214.5
*  
1.92
0.9%
Get PNRA Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading PNRA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    PNRA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 213.08 215.49 210.20 214.50 632,049
04/29/2016 213.08 215.49 210.2 214.49 658,839
04/28/2016 212.87 215.665 212.28 212.58 426,389
04/27/2016 216.39 217.6 208.02 213.27 1,191,536
04/26/2016 215.6 216.3 211.29 212.47 981,139
04/25/2016 215.5 218.6 214.37 215.7 583,539
04/22/2016 215.98 216.935 211.16 215 426,072
04/21/2016 218.82 218.85 215 216.65 446,576
04/20/2016 217.19 219.38 216.27 216.62 672,663
04/19/2016 218.24 219.22 214.23 217.25 974,414
04/18/2016 208.22 211.66 205.25 211.36 423,915
04/15/2016 206.71 210.5 206.57 210.11 348,566
04/14/2016 209.12 209.8699 206 206 396,008
04/13/2016 207.2 208.93 205.13 208.62 275,680
04/12/2016 207.79 208.23 204 206.27 393,847
04/11/2016 209.34 210.57 207.25 207.39 273,220
04/08/2016 210.12 210.75 207.76 209.64 343,660
04/07/2016 210.62 213.71 209.03 210.3 388,933
04/06/2016 208 211.715 206.035 211.11 420,657
04/05/2016 208.54 212.23 207.25 208.08 356,872
04/04/2016 213.16 213.16 208.95 211.02 466,312
04/01/2016 204.89 213.43 204.32 212.93 749,628
03/31/2016 207.2 208.65 204.83 204.83 349,037
03/30/2016 207.91 209.63 206.81 207.13 393,078
03/29/2016 206.03 208.36 205.35 207.73 216,689
03/28/2016 204.4 207.3 203.41 205.79 283,520
03/24/2016 205.18 205.42 202.61 204.6 445,052
03/23/2016 204.18 207.385 201.44 206.16 502,124
03/22/2016 207.18 207.833 204.05 204.43 500,934
03/21/2016 209.46 210.19 207.37 208.32 426,332
03/18/2016 209.25 211.8 208.92 209.94 544,115
03/17/2016 209.59 211 207.056 209.71 566,159
03/16/2016 210.95 213.48 208.4 212.16 373,855
03/15/2016 208.96 210.05 206.91 210 515,339
03/14/2016 209.28 212.46 208.76 210.95 440,406
03/11/2016 207.49 210.5 207.15 208.83 354,386
03/10/2016 210.9 211.0951 204.68 207.14 572,521
03/09/2016 211.95 213 206.82 209.52 559,174
03/08/2016 219.56 220.44 210.52 210.93 1,490,391
03/07/2016 213.12 218.97 213.12 215.32 470,749
03/04/2016 215.89 216.18 214.13 214.69 457,108
03/03/2016 210.96 216.06 210.96 215.12 631,676
03/02/2016 212 212.45 208.82 210.65 455,890
03/01/2016 208 211.41 206.31 210.74 579,664
02/29/2016 205.65 207.7897 204.14 207.2 643,274
02/26/2016 207.58 207.59 203.88 205.99 394,682
02/25/2016 206 206.7399 202.815 205.02 380,805
02/24/2016 202.86 206 202 205.64 511,201
02/23/2016 205.51 207.563 203.51 204.46 470,979
02/22/2016 204.68 207.05 204.23 205.71 472,048
02/19/2016 201.06 204.96 199.0528 203.51 466,683
02/18/2016 206.83 207.44 199.5 201.06 649,378
02/17/2016 205 207.1397 203.04 207.03 662,226
02/16/2016 200.55 204.4475 200.2 203.42 592,055
02/12/2016 192.01 200 192.01 199.36 1,065,175
02/11/2016 192.86 194.7777 189.07 191.22 849,671
02/10/2016 186.41 197.77 186.41 193.86 1,792,046
02/09/2016 184.34 189.6 182.64 184.72 1,056,075
02/08/2016 190.39 190.39 183.48 186.67 762,090
02/05/2016 197.84 198.6 190.68 191.53 450,214
02/04/2016 192.18 198.775 191.31 198.19 644,365
02/03/2016 195.17 195.17 190.25 193.35 427,577
02/02/2016 193.81 195.7839 192.59 195.09 410,986
02/01/2016 193.37 195.24 191.32 194.31 616,176
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?