The Pantry, Inc. Historical Stock Prices

PTRY 
$36.68
*  
unch
unch
Get PTRY Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading PTRY now
Exchange: NASDAQ
Industry: Consumer Durables
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

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

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-2015

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  36.74  36.74  36.67  36.68 142,231
03/05/2015 36.74 36.74 36.67 36.68 142,231
03/04/2015 36.71 36.71 36.68 36.68 282,259
03/03/2015 36.72 36.73 36.7 36.7 170,994
03/02/2015 36.7 36.79 36.7 36.72 249,536
02/27/2015 36.7 36.74 36.7 36.7 102,106
02/26/2015 36.7 36.74 36.7 36.72 83,928
02/25/2015 36.71 36.75 36.67 36.72 136,657
02/24/2015 36.73 36.8 36.7 36.75 155,167
02/23/2015 36.7 36.8 36.67 36.79 320,125
02/20/2015 36.7 36.72 36.61 36.69 284,393
02/19/2015 36.72 36.74 36.64 36.66 246,109
02/18/2015 36.73 36.77 36.67 36.77 340,521
02/17/2015 36.73 36.81 36.67 36.7 287,650
02/13/2015 36.74 36.78 36.66 36.72 155,060
02/12/2015 36.72 36.74 36.67 36.67 312,751
02/11/2015 36.74 36.78 36.68 36.7 253,183
02/10/2015 36.76 36.84 36.69 36.73 79,427
02/09/2015 36.72 36.77 36.68 36.73 365,901
02/06/2015 36.75 36.845 36.68 36.69 158,087
02/05/2015 36.8 36.85 36.69 36.72 122,817
02/04/2015 36.71 36.88 36.7 36.75 161,822
02/03/2015 36.76 36.84 36.71 36.77 245,327
02/02/2015 36.87 36.9 36.7 36.74 447,171
01/30/2015 36.92 37 36.75 36.9 414,949
01/29/2015 36.76 37.115 36.74 37.07 313,937
01/28/2015 36.84 36.9 36.73 36.75 249,482
01/27/2015 36.72 36.86 36.72 36.75 202,233
01/26/2015 36.8 36.87 36.75 36.75 176,176
01/23/2015 36.8 36.9499 36.75 36.78 149,318
01/22/2015 36.81 36.95 36.74 36.8 221,938
01/21/2015 36.79 36.84 36.71 36.75 454,149
01/20/2015 36.97 36.99 36.7 36.7 201,204
01/16/2015 36.72 37.01 36.72 37.01 287,331
01/15/2015 36.8 36.83 36.7 36.71 278,092
01/14/2015 36.76 37.13 36.7 36.75 659,984
01/13/2015 36.85 36.98 36.72 36.8 635,506
01/12/2015 36.86 37.09 36.75 36.76 202,028
01/09/2015 36.73 36.89 36.7 36.71 431,873
01/08/2015 36.72 36.98 36.69 36.73 611,554
01/07/2015 36.77 37.04 36.66 36.75 415,053
01/06/2015 36.77 37 36.66 36.68 505,276
01/05/2015 36.65 37.09 36.5 36.75 471,101
01/02/2015 37.08 37.206 36.54 36.6 617,622
12/31/2014 37.04 37.2 36.99 37.06 303,850
12/30/2014 37.16 37.28 36.83 37.05 342,842
12/29/2014 36.82 37.22 36.77 37.05 308,752
12/26/2014 37.1 37.1 36.57 36.93 281,663
12/24/2014 36.48 37.12 36.35 36.78 247,546
12/23/2014 36.54 36.67 36.39 36.5 638,722
12/22/2014 36.3 36.6 36.3 36.54 1,197,375
12/19/2014 36.55 36.55 36.34 36.37 3,262,766
12/18/2014 36.37 36.65 36.32 36.48 5,548,091
12/17/2014 33 36.71 32.99 35.52 2,033,026
12/16/2014 29.9 29.95 28.82 28.86 234,382
12/15/2014 29.31 30.24 29.05 29.93 351,112
12/12/2014 28.57 29.46 28.3 28.86 284,674
12/11/2014 28.33 29.92 28.14 28.77 346,489
12/10/2014 27.45 29.19 27.3 28.47 572,132
12/09/2014 25.45 27.62 25 27.28 646,319
12/08/2014 25.34 25.97 25.34 25.46 189,127
12/05/2014 25.65 26.22 25.33 25.59 181,031
*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?