PNRA

Panera Bread Company Historical Stock Prices

$164.445
*  
1.725
1.06%
Get PNRA Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading PNRA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  165.38  166.95  163.7622  164.445 1,180,838
09/30/2014 162.16 164.54 160.41 162.72 1,108,567
09/29/2014 155.6 158.79 155 158.73 332,769
09/26/2014 156.73 157.86 156.39 156.75 269,375
09/25/2014 157.99 158.47 156.31 156.495 302,099
09/24/2014 157.09 158.95 156.9 158.68 388,963
09/23/2014 156.2 157.14 156.16 156.47 350,754
09/22/2014 160.18 161 156.46 157.48 595,041
09/19/2014 161.34 162.1 159.6836 160.23 603,762
09/18/2014 158.99 161.33 157.132 161.23 678,267
09/17/2014 156.2 160 156.15 158.94 691,137
09/16/2014 154.66 155.77 153.69 155.65 360,852
09/15/2014 155.15 155.25 154.27 154.84 389,129
09/12/2014 155.37 155.73 154.16 154.74 364,757
09/11/2014 155.09 156.085 154.18 155.86 339,510
09/10/2014 154.99 155.85 154.42 155.36 340,264
09/09/2014 155.41 155.41 154.46 155.09 549,119
09/08/2014 155.12 156 154.18 155.74 658,500
09/05/2014 153.34 155.68 151.81 155.44 583,751
09/04/2014 149.74 153.58 148.5 153.15 593,219
09/03/2014 149.88 151.09 149.03 149.56 278,388
09/02/2014 150.01 150.72 147.84 149.85 379,500
08/29/2014 149.82 150 148.5 149.94 163,294
08/28/2014 148.97 149.82 148.02 149.58 214,699
08/27/2014 151.27 151.89 149.32 149.93 279,453
08/26/2014 152.16 152.745 151.08 151.73 333,677
08/25/2014 152.79 152.8 151.26 152.36 273,553
08/22/2014 152.17 152.89 151.32 152.23 290,051
08/21/2014 153.1 153.32 151.77 152.01 555,106
08/20/2014 153.84 153.87 150.38 152.58 642,371
08/19/2014 149.23 151.8599 149.06 151.74 407,133
08/18/2014 147.98 149.28 147.13 148.92 336,432
08/15/2014 147.92 147.92 146.43 147.2 270,160
08/14/2014 146.75 147.84 146.75 147.71 331,744
08/13/2014 147.12 147.6 146.51 147.22 311,466
08/12/2014 147.39 148.15 145.9431 147.275 411,392
08/11/2014 146 147.9 145.64 147.75 495,443
08/08/2014 145.47 146.4 144.9147 145.39 381,921
08/07/2014 148.71 148.75 145.13 145.63 449,933
08/06/2014 147.97 150.01 147.68 147.9 517,403
08/05/2014 148.93 150.66 147.1 149.26 652,913
08/04/2014 149.38 151.14 148.52 151.03 424,715
08/01/2014 147.41 149.79 146.919 149.2 628,215
07/31/2014 150.04 150.5 146 147.3 1,412,754
07/30/2014 148.82 154.8 148.27 151.76 2,341,829
07/29/2014 145.17 148.1396 144.25 146.62 1,277,295
07/28/2014 142.95 145.61 142.91 143.81 888,647
07/25/2014 144.44 145.3499 142.41 143.35 777,994
07/24/2014 144.06 146.28 144.06 145.63 379,456
07/23/2014 145.25 145.88 143.83 144.41 519,584
07/22/2014 145.64 146.74 144.85 145.25 480,422
07/21/2014 145.25 145.96 144.43 144.55 380,930
07/18/2014 145.12 146.91 144.33 146.33 398,353
07/17/2014 147.65 147.95 144.34 144.56 508,010
07/16/2014 148.85 149.1 147.09 147.82 561,029
07/15/2014 148.41 148.57 147.02 147.73 386,349
07/14/2014 147.57 148.5 147.385 148.08 483,833
07/11/2014 147 147.45 145.91 147.15 358,696
07/10/2014 147.36 148.45 147.01 147.38 592,183
07/09/2014 148.24 149.65 148.1 149.51 391,842
07/08/2014 149.03 149.87 147.92 148.81 484,383
07/07/2014 148.04 149.82 148 149.46 467,989
07/03/2014 148.38 149.61 147.77 149.17 271,203
07/02/2014 149.11 149.9753 146.32 147.58 641,657
07/01/2014 150.09 151.73 149.67 149.8 537,553
06/30/2014 150.04 150.22 148.19 149.83 468,198
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?