PNRA

Panera Bread Company Historical Stock Prices

$152.595
*  
0.015
0.01%
Get PNRA Alerts
*Delayed - data as of Aug. 21, 2014 13:22 ET  -  Find a broker to begin trading PNRA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    PNRA Real Time
 
 
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: 1 Year, From 20-AUG-2013 TO 20-AUG-2014

Date Open High Low Close / Last Volume
13:22  153.10  153.32  151.77  152.595 296,717
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
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
04/10/2014 170.5 171.74 166.5235 167.74 346,823
04/09/2014 169.28 171.008 167.61 170.59 348,709
04/08/2014 167.5 170.59 165.75 169.4 392,374
04/07/2014 169.4 169.99 164.11 166.19 615,865
04/04/2014 173 173.654 167.72 168.91 735,112
04/03/2014 173.44 174.44 170.8 171.62 395,744
04/02/2014 175.06 175.87 173.23 173.67 308,147
04/01/2014 177.19 178.455 174.74 174.97 371,679
03/31/2014 178.49 179.9353 175.95 176.47 728,623
03/28/2014 170.91 174.65 169.96 174 636,019
03/27/2014 170.04 170.06 167.0367 169.31 757,609
03/26/2014 180.55 180.55 170.03 170.05 2,392,860
03/25/2014 187.1 187.21 184.01 185.82 877,369
03/24/2014 190.41 190.92 185.67 186.69 506,660
03/21/2014 190.5 193.18 188.68 188.95 661,516
03/20/2014 186.75 192.28 186.75 190.38 714,068
03/19/2014 185.9 188.49 185.5 186.68 585,281
03/18/2014 185.45 186.78 184.21 186.16 419,670
03/17/2014 183.22 185.69 182.95 184.85 371,415
03/14/2014 181.84 183.54 181.56 182.2 185,550
03/13/2014 184.56 184.82 181.08 181.26 279,709
03/12/2014 182.36 184.145 181.95 183.78 237,890
03/11/2014 182 185.79 181.15 182.94 382,686
03/10/2014 184.98 185.97 183.35 185.04 322,890
03/07/2014 183.33 185.44 183.33 184.81 376,657
03/06/2014 181.5 185.84 181.34 182.63 494,292
03/05/2014 181.36 182.59 180.57 180.92 374,632
03/04/2014 182.12 183.42 181.29 182.63 542,335
03/03/2014 179.6 181.84 179.27 181.35 443,217
02/28/2014 182.23 183.98 180.83 181.32 569,150
02/27/2014 183.28 184.11 181.28 183.15 531,397
02/26/2014 186.55 187.25 182.865 183.43 495,766
02/25/2014 184.14 187.1 184.14 185.92 518,041
02/24/2014 184.02 185.74 183.5 184.41 564,345
02/21/2014 181.18 185.28 179.42 183.4 964,073
02/20/2014 179.56 180.95 178.17 180.48 861,912
02/19/2014 172.91 184.48 172.5653 179.56 3,568,703
02/18/2014 176.56 179.37 172.28 173.18 1,822,123
02/14/2014 178.09 178.84 177.02 178.22 565,501
02/13/2014 176.26 179.16 175.27 177.88 612,097
02/12/2014 175 176.94 173.564 176.67 592,669
02/11/2014 174.23 175.8999 173.73 173.89 351,553
02/10/2014 171.39 175 171.39 174.58 428,257
02/07/2014 170.54 172.69 168.7 172.19 523,088
02/06/2014 167.3 170.45 167.02 169.61 453,104
02/05/2014 167.75 168.5 165.01 167.4 376,109
02/04/2014 168.36 169.82 167.32 167.84 429,141
02/03/2014 168.44 170.99 166.18 166.98 721,247
01/31/2014 167.02 171.47 165.595 169.07 560,144
01/30/2014 164.31 169.08 164.17 167.8 512,951
01/29/2014 166.01 166.65 164.01 164.46 499,402
01/28/2014 169.21 169.47 166.71 167.04 358,141
01/27/2014 167.61 169.92 166.9 168.57 600,510
01/24/2014 168.6 169.19 166 166.82 411,038
01/23/2014 170.76 171.74 167.45 168.94 577,331
01/22/2014 172.13 173.41 171.44 171.78 365,769
01/21/2014 173.16 173.41 170.94 171.6 490,674
01/17/2014 174.53 175.05 171.86 172.19 350,841
01/16/2014 173.96 175.86 172.54 174.06 245,776
01/15/2014 175.39 175.39 171.92 173.81 396,665
01/14/2014 173.43 175.7 173.11 174.17 353,882
01/13/2014 177.19 177.23 171.91 172.24 462,287
01/10/2014 178.34 179.42 176.93 177.19 220,029
01/09/2014 181.73 181.73 177.25 177.33 453,577
01/08/2014 178.71 182.88 178.09 181.735 1,101,887
01/07/2014 174.63 175.87 173 174.13 395,950
01/06/2014 175.99 176.07 172.9 173.6 454,688
01/03/2014 176.1 176.96 175.7301 176.07 182,007
01/02/2014 176 177.645 175.38 176.07 276,419
12/31/2013 177.3 177.8 176.03 176.69 184,231
12/30/2013 176.06 178.6 175.98 177.37 180,078
12/27/2013 176.08 176.7126 175.45 176.06 200,892
12/26/2013 176.1 177.37 175.89 176.17 247,484
12/24/2013 175.83 176.81 175.74 176.09 104,979
12/23/2013 174.93 176.99 174.611 176.45 341,399
12/20/2013 170.95 176.37 170.57 175.13 1,100,343
12/19/2013 169.18 169.95 166.71 168.42 507,088
12/18/2013 169.62 169.62 167.51 169.53 345,390
12/17/2013 169.98 170.18 167.48 168.95 513,191
12/16/2013 169.8 172.25 169.47 171.67 419,242
12/13/2013 171.13 173.02 169.24 169.52 584,273
12/12/2013 174 174.499 172.03 172.34 372,021
12/11/2013 177.09 177.49 174.03 174.25 334,224
12/10/2013 176.41 178.166 175.51 176.96 371,925
12/09/2013 177.04 178.11 176.32 176.9 218,698
12/06/2013 176.63 178.35 176.28 177.4 266,959
12/05/2013 176.51 177 174.91 176.52 368,426
12/04/2013 175.68 176.91 174.42 176.3 240,765
12/03/2013 177.32 178.09 175.4 176.15 356,956
12/02/2013 177.24 179.59 176.76 177.9 329,019
11/29/2013 177.22 178.46 176.01 176.89 153,436
11/27/2013 177.79 178.265 177.02 177.35 302,659
11/26/2013 178.52 179.4153 177.89 178 438,149
11/25/2013 179 179.79 177.27 178.86 446,374
11/22/2013 176.73 180.85 176.12 178.92 790,945
11/21/2013 172.4 176.25 172.15 176.11 424,928
11/20/2013 172 173.27 171.764 172.48 406,829
11/19/2013 170.26 173.14 169.5 172.45 622,940
11/18/2013 171.09 171.8299 169.94 170.26 475,495
11/15/2013 170.86 171.92 169.52 170.2 437,528
11/14/2013 168.12 170.46 168.12 170.12 460,044
11/13/2013 166.04 168.62 165.71 168.53 503,772
11/12/2013 166.64 167.77 166.02 167.08 318,360
11/11/2013 167.7 167.82 165.82 166.87 409,437
11/08/2013 166.75 168.36 164.55 166.92 639,435
11/07/2013 166.84 168.75 166.55 167 811,056
11/06/2013 167.59 168.68 166.51 167.34 664,125
11/05/2013 163.91 167.92 163.511 167.01 866,883
11/04/2013 164.42 165 163.0301 164.18 492,706
11/01/2013 158.63 163.99 158.25 163.86 1,057,924
10/31/2013 156.61 158.585 156.2147 157.92 513,285
10/30/2013 158.78 159.5968 155.97 156.65 737,720
10/29/2013 159.05 160.4599 157.72 158.62 703,745
10/28/2013 154.44 159.43 154.01 159.188 1,000,920
10/25/2013 153.55 155.03 153.43 153.7 660,163
10/24/2013 152.25 154.57 150.33 153.94 1,056,979
10/23/2013 153.65 155.6853 151.9 153.15 3,436,973
10/22/2013 164.44 165.63 162.05 162.44 2,442,008
10/21/2013 159.57 163.63 159.17 162.76 871,068
10/18/2013 158.21 160.1 155.25 159.9 1,526,297
10/17/2013 161.7 163.1 159.69 160.548 686,757
10/16/2013 160.94 162.99 160.625 161.71 444,139
10/15/2013 159.93 162.32 158.92 160.55 583,860
10/14/2013 159.04 160.29 158.04 159.93 341,277
10/11/2013 159.93 160.6799 158.04 159.57 451,427
10/10/2013 160.54 162.25 158.7 159.55 516,862
10/09/2013 156.28 159.48 155.0718 158.83 630,856
10/08/2013 158.54 158.7626 156.46 156.59 514,395
10/07/2013 158.41 159.1 157.801 158.58 414,289
10/04/2013 158 159.9 157.76 159.17 438,499
10/03/2013 160.17 160.78 156.72 156.9 863,948
10/02/2013 160.78 161.78 159.36 160.75 429,805
10/01/2013 158.28 162.27 158.15 161.97 754,491
09/30/2013 160 161.9499 158 158.53 1,316,883
09/27/2013 165.03 166.48 164 164.03 384,049
09/26/2013 165.66 167.23 165.011 165.43 392,441
09/25/2013 167 167.56 165.12 165.36 830,080
09/24/2013 168.31 170.8 168.001 168.65 330,619
09/23/2013 168.36 169.94 166.42 168.8 450,365
09/20/2013 170.09 170.65 168.32 168.43 383,558
09/19/2013 172.82 173.83 169.1 170.23 403,434
09/18/2013 172.73 173.85 171.06 172.89 543,508
09/17/2013 168.96 172.37 167.7647 171.64 552,880
09/16/2013 167.66 169.385 167.045 168.52 453,246
09/13/2013 169.46 169.51 165.75 166.98 557,657
09/12/2013 168.59 171.41 168 168.46 420,173
09/11/2013 164.45 169.01 162.36 167.93 570,666
09/10/2013 168.13 168.87 164.05 164.63 651,103
09/09/2013 166.08 168.15 165.38 167.33 277,840
09/06/2013 166.57 166.77 164.18 165.25 369,287
09/05/2013 165.56 166.81 164.75 166.15 246,482
09/04/2013 164.29 165.95 164.29 165.4 317,346
09/03/2013 165.56 166.3 163.17 164.28 388,936
08/30/2013 165.45 165.88 163.43 164.02 427,277
08/29/2013 165.28 166.75 164.56 164.99 489,938
08/28/2013 166.82 168.06 165.11 165.21 408,507
08/27/2013 167 168.49 166.3 166.88 437,804
08/26/2013 169.16 170.18 168 168.03 433,121
08/23/2013 171 171.9 167.8 168.53 842,964
08/22/2013 171.22 173 170.7075 172 194,876
08/21/2013 173.14 173.95 170.51 170.63 483,067
08/20/2013 171.67 174.93 171.52 173.72 552,460
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?