Potbelly Corp (NQ: PBPB )

11.67 +0.22 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 15.66 16.06 15.64 15.96 267,004 +0.32(+2.05%)
Jun 27, 2014 15.69 16.00 15.61 15.64 1,537,155 -0.11(-0.70%)
Jun 26, 2014 15.56 15.83 15.47 15.75 238,916 +0.14(+0.90%)
Jun 25, 2014 15.56 15.74 15.29 15.61 538,495 -0.03(-0.19%)
Jun 24, 2014 15.63 15.98 15.54 15.64 560,524 -0.07(-0.45%)
Jun 23, 2014 16.18 16.25 15.63 15.71 1,159,856 -0.43(-2.66%)
Jun 20, 2014 16.80 16.91 16.03 16.14 1,034,230 -0.68(-4.04%)
Jun 19, 2014 16.46 16.90 16.37 16.82 1,106,071 +0.37(+2.25%)
Jun 18, 2014 15.91 16.50 15.74 16.45 1,335,831 +0.50(+3.13%)
Jun 17, 2014 15.74 15.99 15.61 15.95 697,655 +0.23(+1.46%)
Jun 16, 2014 15.55 15.88 15.55 15.72 462,752 +0.14(+0.90%)
Jun 13, 2014 15.53 15.73 15.50 15.58 348,317 +0.02(+0.13%)
Jun 12, 2014 15.34 15.67 15.25 15.56 556,802 +0.27(+1.77%)
Jun 11, 2014 15.18 15.39 15.17 15.29 210,762 +0.01(+0.07%)
Jun 10, 2014 15.33 15.44 15.17 15.28 326,278 -0.12(-0.78%)
Jun 06, 2014 15.46 15.69 15.37 15.40 468,074 +0.03(+0.20%)
Jun 05, 2014 15.49 15.50 15.17 15.37 394,569 -0.04(-0.26%)
Jun 04, 2014 15.22 15.51 15.20 15.41 283,017 +0.04(+0.26%)
Jun 03, 2014 15.62 15.75 15.33 15.37 309,155 -0.35(-2.23%)
Jun 02, 2014 15.79 15.88 15.63 15.72 231,823 -0.09(-0.57%)
May 30, 2014 15.60 16.04 15.46 15.81 495,615 +0.15(+0.96%)
May 29, 2014 15.36 15.74 15.34 15.66 346,138 +0.27(+1.75%)
May 28, 2014 15.52 15.55 15.15 15.39 171,582 -0.20(-1.28%)
May 27, 2014 15.51 15.89 15.25 15.59 383,009 +0.15(+0.97%)
May 23, 2014 15.58 15.44 15.44 15.44 220,900 -0.10(-0.64%)
May 22, 2014 15.36 15.54 15.15 15.54 156,278 +0.25(+1.64%)
May 21, 2014 15.29 15.33 15.10 15.29 258,961 -0.01(-0.07%)
May 20, 2014 15.26 15.45 15.01 15.30 424,177 -0.10(-0.65%)
May 19, 2014 15.20 15.44 15.16 15.40 253,214 +0.12(+0.79%)
May 16, 2014 15.46 15.46 15.01 15.28 620,996 -0.36(-2.30%)
May 15, 2014 15.99 15.99 15.45 15.64 309,844 +0.17(+1.10%)
May 14, 2014 15.41 16.21 15.17 15.47 704,746 +0.07(+0.45%)
May 13, 2014 15.85 15.88 15.15 15.40 1,301,079 -0.83(-5.11%)
May 12, 2014 15.90 16.41 15.75 16.23 324,224 +0.43(+2.72%)
May 09, 2014 15.96 16.08 15.76 15.80 370,886 -0.26(-1.62%)
May 08, 2014 16.67 16.82 15.88 16.06 359,421 -0.63(-3.77%)
May 07, 2014 17.00 17.20 16.17 16.69 594,251 +0.18(+1.09%)
May 06, 2014 17.00 17.21 16.50 16.51 716,868 -0.56(-3.28%)
May 05, 2014 16.94 17.15 16.64 17.07 369,999 -0.01(-0.06%)
May 02, 2014 17.34 17.50 16.85 17.08 390,678 -0.28(-1.61%)
May 01, 2014 17.01 17.55 16.99 17.36 305,029 +0.36(+2.12%)
Apr 30, 2014 17.70 17.82 16.96 17.00 370,259 -0.82(-4.60%)
Apr 29, 2014 16.86 18.23 16.63 17.82 825,062 +1.00(+5.95%)
Apr 28, 2014 16.62 16.97 16.53 16.82 382,139 +0.29(+1.75%)
Apr 25, 2014 16.72 17.00 16.50 16.53 280,035 -0.27(-1.61%)
Apr 24, 2014 16.92 17.05 16.68 16.80 264,936 -0.03(-0.18%)
Apr 23, 2014 16.90 16.96 16.75 16.83 169,933 -0.11(-0.65%)
Apr 22, 2014 17.00 17.10 16.86 16.94 262,820 +0.02(+0.12%)
Apr 21, 2014 17.17 17.24 16.77 16.92 249,060 -0.23(-1.34%)
Apr 17, 2014 16.96 17.15 17.15 17.15 316,500 +0.08(+0.47%)
Apr 16, 2014 17.14 17.29 16.91 17.07 339,971 +0.01(+0.06%)
Apr 15, 2014 17.29 17.42 16.96 17.06 383,639 -0.23(-1.33%)
Apr 14, 2014 17.37 17.74 17.00 17.29 247,341 +0.07(+0.41%)
Apr 11, 2014 17.65 17.65 17.05 17.22 379,560 -0.45(-2.55%)
Apr 10, 2014 18.15 18.19 17.18 17.67 504,637 -0.43(-2.38%)
Apr 09, 2014 18.33 18.39 17.91 18.10 441,648 -0.22(-1.20%)
Apr 08, 2014 18.07 18.50 17.91 18.32 648,008 +0.20(+1.10%)
Apr 07, 2014 17.84 18.25 17.71 18.12 739,643 +0.18(+1.00%)
Apr 04, 2014 17.90 18.73 17.75 17.94 1,865,990 +0.82(+4.79%)
Apr 03, 2014 17.62 17.84 17.00 17.12 756,842 -0.78(-4.36%)
Apr 02, 2014 17.56 18.48 17.53 17.90 491,306 +0.06(+0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.