PANDORA MEDIA, Inc. (NY: P)
25.98 USD  +0.30 (+1.17%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 8.810 8.850 8.530 8.720 5,136,452 -0.07(-0.80%)
Nov 29, 2012 8.320 9.110 8.190 8.790 7,483,073 +0.61(+7.46%)
Nov 28, 2012 8.220 8.440 7.980 8.180 3,641,991 -0.26(-3.08%)
Nov 27, 2012 8.480 8.700 8.170 8.440 4,857,299 -0.14(-1.63%)
Nov 26, 2012 7.800 8.620 7.655 8.580 5,768,914 +0.74(+9.44%)
Nov 24, 2012 7.940 8.050 7.750 7.840 1,567,556 +0.00(+0.00%)
Nov 23, 2012 7.940 8.050 7.750 7.840 1,567,556 +0.04(+0.51%)
Nov 21, 2012 7.440 7.880 7.400 7.800 2,882,561 +0.23(+3.04%)
Nov 20, 2012 7.590 8.070 7.470 7.570 7,238,418 +0.06(+0.80%)
Nov 19, 2012 7.310 7.540 7.190 7.510 3,201,091 +0.33(+4.60%)
Nov 16, 2012 7.400 7.420 7.080 7.180 2,526,707 -0.18(-2.45%)
Nov 15, 2012 7.350 7.500 7.260 7.360 3,187,425 +0.05(+0.68%)
Nov 14, 2012 7.610 7.660 7.190 7.310 3,593,790 -0.35(-4.57%)
Nov 13, 2012 7.770 7.849 7.640 7.660 2,242,329 -0.18(-2.30%)
Nov 12, 2012 7.710 7.940 7.680 7.840 1,754,107 +0.15(+1.95%)
Nov 09, 2012 7.790 7.980 7.650 7.690 2,120,641 -0.12(-1.54%)
Nov 08, 2012 8.250 8.250 7.780 7.810 2,127,103 -0.43(-5.22%)
Nov 07, 2012 8.300 8.550 7.950 8.240 2,990,868 -0.16(-1.90%)
Nov 06, 2012 8.330 8.610 8.260 8.400 2,617,259 +0.03(+0.36%)
Nov 05, 2012 8.170 8.405 8.052 8.370 2,093,539 +0.12(+1.45%)
Nov 02, 2012 8.360 8.490 8.150 8.250 2,651,849 -0.14(-1.67%)
Nov 01, 2012 8.310 8.550 8.300 8.390 3,039,093 -0.03(-0.36%)
Oct 31, 2012 8.180 8.630 8.180 8.420 3,898,176 +0.26(+3.19%)
Oct 26, 2012 8.160 8.160 8.160 0 -0.04(-0.49%)
Oct 25, 2012 9.290 9.550 7.320 8.200 16,686,336 -1.09(-11.73%)
Oct 24, 2012 9.790 9.920 9.185 9.290 4,057,903 -0.57(-5.78%)
Oct 23, 2012 9.030 10.10 8.950 9.860 7,559,969 +0.76(+8.35%)
Oct 19, 2012 9.260 9.350 9.020 9.100 3,653,973 -0.27(-2.88%)
Oct 18, 2012 9.200 9.380 8.944 9.370 4,666,226 +0.02(+0.21%)
Oct 17, 2012 8.850 9.380 8.640 9.350 6,159,247 +0.60(+6.86%)
Oct 16, 2012 9.170 9.200 8.750 8.750 5,667,318 -0.36(-3.95%)
Oct 15, 2012 9.350 9.360 8.990 9.110 3,472,219 -0.29(-3.09%)
Oct 12, 2012 9.620 9.750 9.370 9.400 1,617,454 -0.10(-1.05%)
Oct 11, 2012 9.560 9.610 9.200 9.500 2,768,201 +0.01(+0.11%)
Oct 10, 2012 9.830 9.980 9.360 9.490 3,769,255 -0.34(-3.46%)
Oct 09, 2012 10.23 10.23 9.790 9.830 2,869,946 -0.36(-3.53%)
Oct 08, 2012 10.33 10.36 10.13 10.19 1,931,367 -0.10(-0.97%)
Oct 06, 2012 10.58 10.71 10.21 10.29 2,231,899 +0.00(+0.00%)
Oct 05, 2012 10.58 10.71 10.21 10.29 2,229,499 -0.31(-2.92%)
Oct 04, 2012 10.69 10.75 10.39 10.60 2,170,531 +0.07(+0.66%)
Oct 03, 2012 10.30 10.61 10.19 10.53 3,942,427 +0.20(+1.94%)
Oct 02, 2012 10.60 10.60 10.25 10.33 3,567,322 -0.13(-1.24%)
Oct 01, 2012 10.95 11.15 10.45 10.46 2,873,577 -0.49(-4.47%)
Sep 28, 2012 10.93 11.25 10.79 10.95 5,471,875 -0.01(-0.09%)
Sep 27, 2012 10.48 11.02 10.45 10.96 3,246,094 +0.55(+5.28%)
Sep 26, 2012 10.37 10.53 10.13 10.41 3,211,614 +0.03(+0.29%)
Sep 25, 2012 10.90 10.95 10.32 10.38 3,406,818 -0.51(-4.68%)
Sep 24, 2012 10.49 11.27 10.49 10.89 5,680,815 +0.39(+3.71%)
Sep 21, 2012 10.57 10.61 10.33 10.50 4,548,237 -0.08(-0.76%)
Sep 20, 2012 10.70 11.00 10.40 10.58 4,982,897 +0.00(+0.00%)
Sep 19, 2012 10.28 11.12 10.12 10.58 5,862,611 +0.38(+3.73%)
Sep 18, 2012 10.56 10.60 10.18 10.20 5,842,371 -0.52(-4.85%)
Sep 17, 2012 11.12 11.24 10.62 10.72 4,734,862 -0.63(-5.55%)
Sep 14, 2012 10.61 11.48 10.60 11.35 7,844,480 +0.77(+7.28%)
Sep 13, 2012 10.09 10.60 10.09 10.58 6,986,687 +0.61(+6.12%)
Sep 12, 2012 10.03 10.55 9.410 9.970 11,176,799 +0.06(+0.61%)
Sep 11, 2012 9.820 10.02 9.640 9.910 8,274,058 +0.08(+0.81%)
Sep 10, 2012 10.63 10.83 9.760 9.830 12,928,387 -0.64(-6.11%)
Sep 07, 2012 10.53 10.97 9.950 10.47 24,046,959 -2.10(-16.71%)
Sep 06, 2012 12.37 12.57 12.10 12.57 5,683,912 +0.30(+2.44%)
Sep 05, 2012 12.28 12.29 11.77 12.27 5,957,947 +0.00(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here