Panera Bread Company (PNRA)

147.21 -0.65  -0.44%  May 31, 1:25PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Panera Bread Company Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 148.48 149.22 146.70 147.86 284686
May 29, 2012 148.72 149.87 147.52 149.45 331601
May 25, 2012 147.20 147.47 146.31 147.11 230446
May 24, 2012 147.37 147.60 145.83 147.19 276301
May 23, 2012 145.39 147.00 143.90 146.76 377346
May 22, 2012 144.47 146.52 143.04 145.54 512555
May 21, 2012 143.85 144.90 141.94 143.94 676214
May 18, 2012 146.00 146.98 142.85 143.25 399152
May 17, 2012 152.40 152.40 145.31 145.61 600938
May 16, 2012 152.82 154.80 152.37 152.56 265920
May 15, 2012 151.50 154.09 151.31 152.07 203600
May 14, 2012 154.45 155.01 151.12 151.63 310390
May 11, 2012 154.25 156.43 154.25 155.78 240418
May 10, 2012 154.88 155.41 152.76 155.38 253959
May 9, 2012 151.99 154.61 151.71 153.82 355919
May 8, 2012 156.92 156.92 151.05 153.65 573238
May 7, 2012 156.68 159.50 156.40 158.25 310353
May 4, 2012 158.06 159.13 156.17 157.27 357412
May 3, 2012 160.00 160.98 157.87 158.38 312434
May 2, 2012 158.45 161.50 158.00 160.52 299229
May 1, 2012 158.45 160.80 158.26 158.99 338342
April 30, 2012 158.29 158.92 157.12 157.92 241094
April 27, 2012 159.00 159.87 157.20 158.26 461811
April 26, 2012 158.35 160.20 157.74 158.30 630681
April 25, 2012 152.77 160.84 152.64 158.07 1661782
April 24, 2012 148.90 151.37 147.60 148.25 810362
April 23, 2012 148.24 149.54 147.20 149.18 721347
April 20, 2012 151.51 152.72 149.92 150.27 785621
April 19, 2012 156.52 156.99 149.23 151.16 1173631
April 18, 2012 160.12 160.75 156.59 156.78 682992
April 17, 2012 162.47 162.49 159.01 160.29 387157
April 16, 2012 163.50 163.84 160.95 161.71 207484
April 13, 2012 161.00 163.96 160.62 162.33 378546
April 12, 2012 160.93 163.00 160.41 161.90 269362
April 11, 2012 159.58 161.24 158.00 160.55 264142
April 10, 2012 160.90 162.48 157.00 157.56 409247
April 9, 2012 159.07 161.47 159.00 160.72 298397
April 5, 2012 160.76 162.18 160.07 160.99 307779
April 4, 2012 161.00 161.74 159.09 159.87 262933
April 3, 2012 159.64 162.33 159.16 162.24 377344
April 2, 2012 158.11 161.35 158.05 160.07 413094
March 30, 2012 162.00 162.68 160.82 160.92 266178
March 29, 2012 160.20 161.66 158.50 161.24 286905
March 28, 2012 162.55 163.34 160.00 161.40 298193
March 27, 2012 164.69 165.99 161.73 162.39 423546
March 26, 2012 161.91 164.44 160.92 164.27 311173
March 23, 2012 161.70 162.49 159.00 160.73 384296
March 22, 2012 161.28 163.64 160.92 161.85 282585
March 21, 2012 161.83 163.40 161.83 162.58 276933
March 20, 2012 160.96 162.14 159.80 161.74 335293
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

PNRA News

had new "power breakfast sandwich", hands down best of all fast food. $PNRA best of breed when market recovers
about an hour ago by InvestingJungle
seeing lots of LODs being hit $BIDU $CF $MA $GS $BWLD $PNRA etc
about 4 hours ago by ajb_2010
REPOST: $UA $AAPL $ISRG $OPEN $EXPE $PNRA Are names I want to be in on any $SPY / Market strength... looking good for a bounce.
about 4 hours ago by StockDaytrader
$UA $AAPL $ISRG $OPEN $EXPE $PNRA Are names I want to be in on any $SPY / Market strength... looking good for a bounce.
about 13 hours ago by StockDaytrader
RT @maavdani @jimcramer $ETP $DVN $PNRA $AIG $LRCX. Jim, am I diversified? == Jim says "NO ... you are not diversified"
about 19 hours ago by CoolBreeze
RT @OMillionaires $SPY $LNKD $PCLN $AAPL $CMG $PNRA $USD - Where we are headed: http://stks.co/41bs | please do not spam
about a day ago by RussianDoc
$SPY $LNKD $PCLN $AAPL $CMG $PNRA $USD - Where we are headed: http://stks.co/41aj
about 2 days ago by OMillionaires
Also keeping an eye on $PNRA $GOOG $AAPL $WFC - Almost ready to Pull the trigger
about 2 days ago by God_Bless
$PNRA so far nothing suggest the sell signal 5/11 is risk to lose momentum, but recent upside tick needs a follow up still v-kept dropping.
about 3 days ago by woowtrading
How does this stock do it... RT @danshep55 $PNRA held 200day ema 5/21 to break down trend needs to take out 147.60 area
about 3 days ago by howardlindzon
$PNRA http://stks.co/3yK2 Short - Holding on with initial target @ 127.5 - fill the gap. Stop @ 155.
about 7 days ago by abdulalikon
@hotmess $pnra then why are they opening 100 stores every year
about 8 days ago by jco1245
RT @ldrogen I can't quite explain my hate for $PNRA, the food is awful, the place is not inviting, < Concur, just dont get it!
about 8 days ago by hotmess
I can't quite explain my hate for $PNRA, the food is awful, the place is not inviting, hope the stock breaks 200 day and collapses
about 8 days ago by ldrogen
the problem with $CMG is how it is going to face another authentic mexican product. it's competitor is $PNRA, diff food from the same store.
about 9 days ago by pss
$CMG $PNRA $BWLD i find it interesting these are not part of the rally today.
about 10 days ago by ajb_2010
$CMG $PNRA $BWLD
about 10 days ago by ajb_2010
weak, or weaker today: $JPM $BAC, $MS $C $INTC $CMG $PNRA $XOM $AZO
about 10 days ago by mytfine
PnF. Updated. 138 is the 1st target after a TB B/D on 5/17. They will defend 138. Bear PO of 126 $PNRA http://chart.ly/h6i8afp
about 11 days ago by 1nvestor
$PNRA what do you guys mean by gap fill?
about 11 days ago by jco1245
RT @aztecs99 RT @Freshcharts: $PNRA heading for gap fill at $127.25 ---- GAP fill would be at 117
about 11 days ago by 1nvestor
$PNRA heading for gap fill at $127.25
about 11 days ago by Freshcharts
$PNRA Support at around 145 and next would be 135. I can see it bouncing back tomorrow though, but ive been on a bad streak lately haha
about 13 days ago by iamci
$PNRA looks like a cheesy short. No position yet
about 14 days ago by vjtweet
$PNRA is in trouble.....next stop looks like 135 and then if that breaks it gets ugly....
about 14 days ago by brentkrug
Fastest Growing Fast-Casual Food Chains
May 16, 3:37PM Investor Place
Panera Well Off The Value Menu
May 03, 12:37PM Investopedia

Recent Quotes

Symbol Price Chg Chg % Market Cap
PNRA 147.21 -0.65 -0.44% 4.698B
PNR 40.61 -0.25 -0.61% 4.030B
SLH 44.65 +0.00 +0.00% 3.128B
SLGN 41.77 -0.10 -0.24% 2.926B
SLG 74.78 +0.88 +1.19% 6.383B
SLF 20.55 +0.55 +2.75% 11.69B
SLE 20.98 -0.07 -0.33% 12.45B
SLB 63.01 -1.17 -1.82% 85.66B
SLAB 34.21 -0.36 -1.04% 1.475B
SLA 10.37 -0.02 -0.19%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close