PNRA

Panera Bread Company Historical Stock Prices

$147.15
*  
0.23
0.16%
Get PNRA Alerts
*Delayed - data as of Jul. 11, 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 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  147  147.45  145.91  147.15 358,696
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
06/27/2014 150.52 150.52 148.6 149.56 343,447
06/26/2014 149.5 150.0099 148.355 149.02 289,570
06/25/2014 149.5 150.25 149.2724 149.96 334,031
06/24/2014 149.75 150.99 149.01 149.94 383,664
06/23/2014 149.09 150.92 149.042 150.55 517,818
06/20/2014 150.29 150.5 148.1 149.02 538,654
06/19/2014 149.49 151.21 148.89 148.98 471,790
06/18/2014 147.94 149.79 147.28 149.41 578,179
06/17/2014 149.08 149.68 147.79 147.94 752,680
06/16/2014 150.5 151.7853 149.03 149.5 638,884
06/13/2014 152.03 152.28 150.568 151.4 478,584
06/12/2014 151.47 152.15 150.55 150.59 556,396
06/11/2014 152.01 152.68 151.39 152.06 715,914
06/10/2014 155.53 156.43 151.89 151.9 1,149,457
06/09/2014 159.75 159.75 156.68 157.11 423,605
06/06/2014 158.9 160.13 157.76 159.11 628,059
06/05/2014 154.78 156.18 154.24 155.69 307,075
06/04/2014 153.53 155.39 153.53 154.46 253,749
06/03/2014 154 155 153.52 154.02 323,846
06/02/2014 154.17 155.47 153.03 154.65 341,510
05/30/2014 152 154.31 152 153.61 345,381
05/29/2014 155.3 155.3 152.22 152.32 467,786
05/28/2014 153.19 155.13 152.41 154.78 425,809
05/27/2014 155.13 155.33 153.36 153.59 321,642
05/23/2014 155.03 155.39 153.055 154.89 254,529
05/22/2014 152.65 155.96 152.65 154.95 379,867
05/21/2014 153.25 154.08 152.04 152.49 426,306
05/20/2014 153.45 153.69 152.5301 153.15 533,521
05/19/2014 152.63 154.17 152.31 153.5 508,519
05/16/2014 152.93 153.399 151.5101 152.89 333,514
05/15/2014 153 153.225 149.94 152.66 523,427
05/14/2014 155.67 156.21 152.858 153.17 530,476
05/13/2014 157.28 157.61 154.4101 155.75 462,657
05/12/2014 158.31 159.14 157.02 157.56 393,561
05/09/2014 158.5 159.24 156.9 157.75 474,739
05/08/2014 156.43 159.22 156.41 158.5 600,819
05/07/2014 156.16 158 154.8 156.59 710,046
05/06/2014 157.28 158.31 155.38 155.66 410,783
05/05/2014 158.33 160.35 157.15 157.35 675,053
05/02/2014 156.78 160.02 156.3 159.175 674,684
05/01/2014 153.9 157.33 153.7801 156.93 862,005
04/30/2014 153.9 155.49 149.6 152.97 2,606,848
04/29/2014 163.58 164.4653 161.51 163.18 1,299,504
04/28/2014 165.43 167.88 159.38 163.33 1,052,174
04/25/2014 170.61 170.76 168.08 168.16 327,444
04/24/2014 170.85 171.55 169.05 170.72 301,839
04/23/2014 172.12 173.426 169.35 169.63 450,459
04/22/2014 168.75 173.86 168.75 172.12 541,372
04/21/2014 168 168.99 166.18 168.41 303,830
04/17/2014 170.4 171.26 167.93 168 494,253
04/16/2014 170.65 171.4553 168.29 169.89 364,368
04/15/2014 170.82 171.999 168.03 170.71 503,456
04/14/2014 168.53 172.2 168.345 170.8 579,631
04/11/2014 166.28 168.43 165.5247 166.46 582,491
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?