PNRA: Historical Prices for Panera Bread Company

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	63.40	63.94	63.00	63.74	266,200	63.74
19-Nov-09	64.12	64.19	63.06	63.64	505,100	63.64
18-Nov-09	63.07	64.55	63.06	64.28	1,404,900	64.28
17-Nov-09	62.03	62.47	61.71	62.34	199,700	62.34
16-Nov-09	61.62	62.78	61.57	62.42	280,500	62.42
13-Nov-09	61.76	61.89	61.22	61.51	259,600	61.51
12-Nov-09	62.75	62.83	61.15	61.45	330,000	61.45
11-Nov-09	62.98	62.98	61.77	62.79	360,200	62.79
10-Nov-09	62.18	63.27	62.14	62.51	490,600	62.51
9-Nov-09	61.45	63.05	61.39	62.59	492,400	62.59
6-Nov-09	61.20	61.94	60.60	61.39	204,900	61.39
5-Nov-09	60.90	61.78	60.58	61.41	319,500	61.41
4-Nov-09	60.87	61.46	60.48	60.72	449,200	60.72
3-Nov-09	60.16	61.12	60.03	60.79	502,200	60.79
2-Nov-09	60.02	60.86	58.95	60.25	634,600	60.25
30-Oct-09	60.89	62.24	59.82	59.98	838,500	59.98
29-Oct-09	59.66	61.63	59.30	61.20	1,658,300	61.20
28-Oct-09	58.42	61.00	58.30	58.74	3,174,900	58.74
27-Oct-09	55.50	55.50	54.24	55.10	696,300	55.10
26-Oct-09	56.06	56.69	55.43	55.61	367,200	55.61
23-Oct-09	55.66	56.22	55.29	55.95	654,700	55.95
22-Oct-09	54.51	55.96	54.51	55.59	597,300	55.59
21-Oct-09	55.59	56.01	53.80	54.36	1,368,000	54.36
20-Oct-09	57.18	57.18	55.71	56.15	397,600	56.15
19-Oct-09	56.94	57.74	55.89	57.22	536,300	57.22
16-Oct-09	55.00	56.53	54.88	56.37	587,100	56.37
15-Oct-09	54.80	55.54	54.68	55.50	260,600	55.50
14-Oct-09	55.43	55.54	54.71	55.23	428,900	55.23
13-Oct-09	55.50	55.53	54.60	54.83	282,900	54.83
12-Oct-09	56.07	56.47	55.54	55.55	250,200	55.55
9-Oct-09	54.84	55.79	54.69	55.64	331,400	55.64
8-Oct-09	54.70	55.56	54.32	55.15	399,300	55.15
7-Oct-09	54.55	55.00	54.00	54.36	219,500	54.36
6-Oct-09	54.20	55.37	53.82	54.82	627,100	54.82
5-Oct-09	53.06	54.19	53.06	53.53	329,300	53.53
2-Oct-09	53.18	53.96	53.07	53.24	348,200	53.24
1-Oct-09	55.09	55.09	53.39	53.48	470,700	53.48
30-Sep-09	55.08	55.29	53.27	55.00	556,200	55.00
29-Sep-09	55.20	55.74	54.79	55.32	186,200	55.32
28-Sep-09	55.28	55.59	54.92	54.99	205,700	54.99
25-Sep-09	54.79	55.42	54.48	54.95	460,100	54.95
24-Sep-09	55.02	55.23	54.26	55.10	395,100	55.10
23-Sep-09	56.55	56.71	54.94	54.96	466,200	54.96
22-Sep-09	57.28	57.86	56.05	56.07	544,400	56.07
21-Sep-09	57.65	58.23	57.00	57.52	419,600	57.52
18-Sep-09	56.63	58.24	55.97	58.05	812,600	58.05
17-Sep-09	56.78	57.25	55.87	56.32	541,000	56.32
16-Sep-09	56.39	56.93	55.38	56.77	472,600	56.77
15-Sep-09	55.18	56.35	55.18	56.17	566,200	56.17
14-Sep-09	54.01	55.40	53.87	55.37	520,200	55.37
11-Sep-09	53.88	54.41	53.27	54.30	495,200	54.30
10-Sep-09	53.66	54.79	53.66	53.97	612,800	53.97
9-Sep-09	54.08	54.18	53.35	53.92	418,600	53.92
8-Sep-09	54.63	54.94	53.75	54.08	635,700	54.08
4-Sep-09	52.88	53.65	52.84	53.30	273,500	53.30
3-Sep-09	52.07	52.90	51.45	52.82	401,600	52.82
2-Sep-09	51.89	52.77	51.68	51.98	610,500	51.98
1-Sep-09	52.12	52.80	51.38	51.82	562,500	51.82
31-Aug-09	52.89	53.00	52.01	52.21	297,200	52.21
28-Aug-09	54.02	54.38	52.84	53.24	348,500	53.24
27-Aug-09	54.11	54.27	53.06	53.86	278,500	53.86
26-Aug-09	53.52	54.06	53.00	53.75	552,800	53.75
25-Aug-09	53.41	53.63	52.92	53.35	459,200	53.35
24-Aug-09	53.81	53.97	52.82	53.06	345,800	53.06
21-Aug-09	53.35	53.99	53.32	53.68	336,400	53.68
20-Aug-09	52.16	53.11	52.14	52.93	452,800	52.93
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions