PNRA Historical Prices | Panera Bread Company Stock

STI

0.14%

Panera Bread Co. (PNRA)

-NasdaqGS

190.34 3.74(2.00%) 04:00 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May 2013	184.93	186.85	184.50	186.60	225,100	186.60
16 May 2013	184.42	185.02	184.06	184.78	296,000	184.78
15 May 2013	184.99	185.78	184.15	185.07	137,300	185.07
14 May 2013	181.76	185.79	181.76	184.99	398,800	184.99
13 May 2013	181.46	183.09	180.93	182.04	293,000	182.04
10 May 2013	181.26	182.35	180.45	181.83	272,800	181.83
9 May 2013	183.16	183.27	180.55	180.70	262,600	180.70
8 May 2013	182.84	184.01	182.02	183.55	273,600	183.55
7 May 2013	183.98	184.06	182.34	183.74	325,300	183.74
6 May 2013	180.74	183.04	180.18	182.98	311,700	182.98
3 May 2013	180.00	181.88	179.00	180.84	478,100	180.84
2 May 2013	178.39	178.62	176.87	178.38	301,300	178.38
1 May 2013	176.73	177.77	176.29	177.15	445,200	177.15
30 Apr 2013	174.01	177.65	173.75	177.23	559,600	177.23
29 Apr 2013	174.09	174.58	171.79	173.73	515,100	173.73
26 Apr 2013	173.95	174.99	172.19	173.34	357,200	173.34
25 Apr 2013	176.16	178.71	173.44	173.87	850,800	173.87
24 Apr 2013	171.10	178.00	169.58	176.97	2,646,200	176.97
23 Apr 2013	182.79	183.94	180.08	180.44	1,645,600	180.44
22 Apr 2013	181.06	181.17	178.55	179.15	561,400	179.15
19 Apr 2013	180.04	182.79	180.01	181.17	397,400	181.17
18 Apr 2013	181.34	182.90	178.00	179.49	484,300	179.49
17 Apr 2013	181.27	182.27	179.36	181.82	397,900	181.82
16 Apr 2013	182.90	183.00	177.77	181.95	868,700	181.95
15 Apr 2013	184.00	185.67	182.26	182.55	795,600	182.55
12 Apr 2013	182.88	184.60	181.78	184.21	512,800	184.21
11 Apr 2013	182.56	184.73	181.80	183.66	659,900	183.66
10 Apr 2013	179.54	184.52	179.54	182.56	1,051,700	182.56
9 Apr 2013	179.45	179.95	177.51	179.89	801,500	179.89
8 Apr 2013	177.70	179.63	174.40	179.15	885,200	179.15
5 Apr 2013	173.95	178.11	173.01	177.20	870,600	177.20
4 Apr 2013	174.50	176.67	172.23	175.78	1,205,800	175.78
3 Apr 2013	168.90	173.22	168.04	169.50	927,600	169.50
2 Apr 2013	167.11	168.50	164.89	165.33	284,700	165.33
1 Apr 2013	166.63	168.53	165.49	166.66	561,900	166.66
28 Mar 2013	163.37	166.19	163.36	165.24	354,700	165.24
27 Mar 2013	163.21	164.47	160.86	163.76	350,600	163.76
26 Mar 2013	164.49	166.41	164.06	164.61	424,300	164.61
25 Mar 2013	165.81	165.81	163.45	164.30	285,900	164.30
22 Mar 2013	166.09	166.33	164.45	165.14	298,300	165.14
21 Mar 2013	164.69	165.49	163.30	163.69	387,100	163.69
20 Mar 2013	161.61	165.47	160.93	165.10	492,800	165.10
19 Mar 2013	162.96	163.45	159.45	161.19	509,300	161.19
18 Mar 2013	161.16	161.96	159.26	160.24	407,300	160.24
15 Mar 2013	164.21	164.78	162.04	162.27	635,200	162.27
14 Mar 2013	165.53	166.11	164.45	165.01	186,400	165.01
13 Mar 2013	164.46	166.45	163.22	165.30	340,100	165.30
12 Mar 2013	164.55	165.83	163.96	164.40	348,500	164.40
11 Mar 2013	164.80	165.18	162.96	164.15	494,000	164.15
8 Mar 2013	165.23	165.91	163.62	165.38	539,400	165.38
7 Mar 2013	164.77	164.97	163.76	164.51	342,100	164.51
6 Mar 2013	162.84	165.62	162.77	164.01	459,600	164.01
5 Mar 2013	162.51	163.95	161.52	162.24	442,300	162.24
4 Mar 2013	160.38	161.82	159.35	161.59	340,500	161.59
1 Mar 2013	161.40	161.40	159.06	160.50	465,700	160.50
28 Feb 2013	161.55	162.88	160.70	160.95	747,900	160.95
27 Feb 2013	159.05	162.86	159.04	161.53	523,600	161.53
26 Feb 2013	158.52	160.17	157.81	159.04	961,700	159.04
25 Feb 2013	157.57	159.74	157.17	157.47	844,000	157.47
22 Feb 2013	155.44	157.49	154.54	157.17	577,400	157.17
21 Feb 2013	155.00	157.47	153.65	155.15	1,053,200	155.15
20 Feb 2013	158.09	158.11	154.51	155.00	965,200	155.00
19 Feb 2013	159.75	159.85	156.01	157.61	930,800	157.61
15 Feb 2013	160.53	161.20	158.19	159.34	472,700	159.34
14 Feb 2013	160.30	160.90	159.52	159.96	321,900	159.96
13 Feb 2013	162.29	162.29	159.55	160.64	560,300	160.64
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On PNRA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Panera Bread Co. (PNRA)