| Panera Bread Co | (NQ: PNRA) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | Chart | News | SEC Filings |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 24, 2013 | 188.33 | 190.56 | 188.27 | 190.19 | 0 | +0.28(+0.15%) |
| May 23, 2013 | 188.37 | 190.49 | 187.45 | 189.91 | 0 | +0.25(+0.13%) |
| May 22, 2013 | 193.00 | 193.00 | 189.30 | 189.66 | 0 | -2.99(-1.55%) |
| May 21, 2013 | 190.84 | 193.00 | 189.99 | 192.65 | 0 | +2.31(+1.21%) |
| May 20, 2013 | 186.19 | 191.06 | 185.33 | 190.34 | 465,003 | +3.74(+2.00%) |
| May 17, 2013 | 184.93 | 186.85 | 184.50 | 186.60 | 0 | +1.82(+0.98%) |
| May 16, 2013 | 184.42 | 185.02 | 184.06 | 184.78 | 295,920 | -0.29(-0.16%) |
| May 15, 2013 | 184.99 | 185.78 | 184.15 | 185.07 | 0 | +3.03(+1.66%) |
| May 13, 2013 | 181.46 | 183.09 | 180.93 | 182.04 | 0 | +0.21(+0.12%) |
| May 10, 2013 | 181.26 | 182.35 | 180.45 | 181.83 | 0 | +1.13(+0.63%) |
| May 09, 2013 | 183.16 | 183.27 | 180.55 | 180.70 | 0 | -2.85(-1.55%) |
| May 08, 2013 | 182.84 | 184.01 | 182.02 | 183.55 | 0 | -0.19(-0.10%) |
| May 07, 2013 | 183.98 | 184.06 | 182.34 | 183.74 | 0 | +0.76(+0.42%) |
| May 06, 2013 | 180.74 | 183.04 | 180.18 | 182.98 | 0 | +2.14(+1.18%) |
| May 03, 2013 | 180.00 | 181.88 | 178.38 | 180.84 | 0 | +2.46(+1.38%) |
| May 02, 2013 | 178.39 | 178.62 | 176.87 | 178.38 | 0 | +1.23(+0.69%) |
| May 01, 2013 | 176.73 | 177.77 | 176.29 | 177.15 | 0 | -0.08(-0.05%) |
| Apr 30, 2013 | 174.01 | 177.65 | 173.75 | 177.23 | 559,547 | +3.50(+2.01%) |
| Apr 29, 2013 | 174.09 | 174.58 | 171.79 | 173.73 | 515,004 | +0.39(+0.22%) |
| Apr 26, 2013 | 173.95 | 173.87 | 172.19 | 173.34 | 357,114 | -0.53(-0.30%) |
| Apr 25, 2013 | 176.16 | 178.71 | 173.44 | 173.87 | 850,779 | -3.10(-1.75%) |
| Apr 24, 2013 | 171.10 | 178.00 | 169.58 | 176.97 | 0 | -3.47(-1.92%) |
| Apr 23, 2013 | 182.79 | 183.94 | 180.44 | 180.44 | 1,645,560 | +1.29(+0.72%) |
| Apr 22, 2013 | 181.06 | 181.17 | 178.55 | 179.15 | 561,309 | -2.02(-1.11%) |
| Apr 19, 2013 | 180.04 | 182.79 | 180.01 | 181.17 | 397,332 | +1.68(+0.94%) |
| Apr 18, 2013 | 181.34 | 182.90 | 178.00 | 179.49 | 484,234 | -2.33(-1.28%) |
| Apr 17, 2013 | 181.27 | 182.27 | 179.36 | 181.82 | 397,855 | -0.13(-0.07%) |
| Apr 16, 2013 | 182.90 | 183.00 | 177.77 | 181.95 | 868,631 | -0.60(-0.33%) |
| Apr 15, 2013 | 184.00 | 185.67 | 182.26 | 182.55 | 795,572 | -1.66(-0.90%) |
| Apr 12, 2013 | 182.88 | 184.60 | 181.78 | 184.21 | 512,713 | +0.55(+0.30%) |
| Apr 11, 2013 | 182.56 | 184.73 | 181.80 | 183.66 | 659,841 | +1.10(+0.60%) |
| Apr 10, 2013 | 179.54 | 184.52 | 179.54 | 182.56 | 1,051,669 | +2.67(+1.48%) |
| Apr 09, 2013 | 179.45 | 179.95 | 177.51 | 179.89 | 801,435 | +0.74(+0.41%) |
| Apr 08, 2013 | 177.70 | 179.63 | 174.40 | 179.15 | 885,115 | +1.95(+1.10%) |
| Apr 05, 2013 | 173.95 | 178.11 | 173.01 | 177.20 | 870,515 | +1.42(+0.81%) |
| Apr 04, 2013 | 174.50 | 176.67 | 172.23 | 175.78 | 1,205,736 | +6.28(+3.71%) |
| Apr 03, 2013 | 168.90 | 173.22 | 168.04 | 169.50 | 927,534 | +4.17(+2.52%) |
| Apr 02, 2013 | 167.11 | 168.50 | 164.89 | 165.33 | 284,696 | -1.33(-0.80%) |
| Apr 01, 2013 | 166.63 | 168.53 | 165.49 | 166.66 | 561,840 | +1.42(+0.86%) |
| Mar 28, 2013 | 163.37 | 166.19 | 163.36 | 165.24 | 354,690 | +1.48(+0.90%) |
| Mar 27, 2013 | 163.21 | 164.47 | 160.86 | 163.76 | 350,548 | -0.85(-0.52%) |
| Mar 26, 2013 | 164.49 | 166.41 | 164.06 | 164.61 | 424,228 | +0.31(+0.19%) |
| Mar 25, 2013 | 165.81 | 165.81 | 163.45 | 164.30 | 285,864 | -0.84(-0.51%) |
| Mar 22, 2013 | 166.09 | 166.33 | 164.45 | 165.14 | 300,020 | +1.45(+0.89%) |
| Mar 21, 2013 | 164.69 | 165.49 | 163.30 | 163.69 | 387,100 | -1.41(-0.85%) |
| Mar 20, 2013 | 161.61 | 165.47 | 160.93 | 165.10 | 492,767 | +3.91(+2.43%) |
| Mar 19, 2013 | 162.96 | 163.45 | 159.45 | 161.19 | 509,239 | +0.95(+0.59%) |
| Mar 18, 2013 | 161.16 | 161.96 | 159.26 | 160.24 | 407,248 | -2.03(-1.25%) |
| Mar 15, 2013 | 164.21 | 164.78 | 162.04 | 162.27 | 635,163 | -2.74(-1.66%) |
| Mar 14, 2013 | 165.53 | 166.11 | 164.45 | 165.01 | 186,388 | -0.29(-0.18%) |
| Mar 13, 2013 | 164.46 | 166.45 | 163.22 | 165.30 | 340,081 | +0.90(+0.55%) |
| Mar 12, 2013 | 164.55 | 165.83 | 163.96 | 164.40 | 348,470 | +0.25(+0.15%) |
| Mar 11, 2013 | 164.80 | 165.18 | 162.96 | 164.15 | 493,908 | -1.23(-0.74%) |
| Mar 08, 2013 | 165.23 | 165.91 | 163.62 | 165.38 | 539,316 | +0.87(+0.53%) |
| Mar 07, 2013 | 164.77 | 164.97 | 163.76 | 164.51 | 342,037 | +0.50(+0.30%) |
| Mar 06, 2013 | 162.84 | 165.62 | 162.77 | 164.01 | 459,544 | +1.77(+1.09%) |
| Mar 05, 2013 | 162.51 | 163.95 | 161.52 | 162.24 | 442,287 | +0.65(+0.40%) |
| Mar 04, 2013 | 160.38 | 161.82 | 159.35 | 161.59 | 340,487 | +1.09(+0.68%) |
