Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pandora Media Inc (NY: P )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2015 18.05 18.32 17.76 17.94 2,672,887 -0.16(-0.88%)
Aug 28, 2015 17.43 18.48 17.41 18.10 6,290,397 +0.61(+3.49%)
Aug 27, 2015 17.90 18.34 16.89 17.49 7,521,904 -0.15(-0.85%)
Aug 26, 2015 17.46 17.72 16.84 17.64 4,504,888 +0.55(+3.22%)
Aug 25, 2015 17.82 17.91 17.06 17.09 4,087,179 -0.04(-0.23%)
Aug 24, 2015 16.61 17.99 16.10 17.13 6,275,643 -0.72(-4.03%)
Aug 21, 2015 17.89 18.24 17.62 17.85 3,835,557 -0.25(-1.38%)
Aug 20, 2015 18.85 18.96 18.10 18.10 3,309,277 -0.83(-4.38%)
Aug 19, 2015 18.81 19.22 18.73 18.93 2,998,800 +0.04(+0.21%)
Aug 18, 2015 19.09 19.22 18.88 18.89 3,072,504 -0.30(-1.56%)
Aug 17, 2015 18.46 19.34 18.42 19.19 3,898,702 +0.55(+2.95%)
Aug 14, 2015 18.55 18.86 18.38 18.64 3,039,149 +0.07(+0.38%)
Aug 13, 2015 19.38 19.49 18.52 18.57 6,586,189 -0.81(-4.18%)
Aug 12, 2015 18.24 19.62 17.95 19.38 7,894,628 +0.86(+4.64%)
Aug 11, 2015 18.47 19.00 18.23 18.52 4,508,345 -0.23(-1.23%)
Aug 10, 2015 18.15 18.88 18.07 18.75 4,776,002 +0.80(+4.46%)
Aug 07, 2015 17.65 18.12 17.65 17.95 4,341,460 +0.26(+1.47%)
Aug 06, 2015 17.79 17.99 17.50 17.69 5,610,130 -0.12(-0.67%)
Aug 05, 2015 17.97 18.56 17.77 17.81 7,372,936 +0.03(+0.17%)
Aug 04, 2015 17.20 17.91 17.09 17.78 5,110,215 +0.58(+3.37%)
Aug 03, 2015 17.51 17.55 17.09 17.20 5,221,517 -0.32(-1.83%)
Jul 31, 2015 16.92 17.72 16.91 17.52 7,003,197 +0.61(+3.61%)
Jul 30, 2015 16.95 17.11 16.77 16.91 5,540,460 -0.10(-0.59%)
Jul 29, 2015 16.76 17.38 16.58 17.01 9,298,020 +0.18(+1.07%)
Jul 28, 2015 16.01 16.98 15.94 16.83 8,101,429 +0.86(+5.39%)
Jul 27, 2015 15.88 16.17 15.37 15.97 7,762,072 +0.01(+0.06%)
Jul 24, 2015 15.49 16.47 15.16 15.96 21,579,398 +2.08(+14.99%)
Jul 23, 2015 13.90 14.16 13.79 13.88 7,223,569 +0.01(+0.07%)
Jul 22, 2015 14.00 14.07 13.79 13.87 2,732,935 -0.17(-1.21%)
Jul 21, 2015 13.80 14.18 13.77 14.04 3,348,367 +0.23(+1.67%)
Jul 20, 2015 13.95 14.01 13.30 13.81 4,054,646 -0.15(-1.07%)
Jul 17, 2015 14.18 14.26 13.91 13.96 2,673,783 -0.19(-1.34%)
Jul 16, 2015 14.09 14.34 14.00 14.15 3,776,317 +0.15(+1.07%)
Jul 15, 2015 15.20 15.21 13.86 14.00 10,015,594 -1.25(-8.20%)
Jul 14, 2015 15.25 15.55 15.16 15.25 2,513,898 -0.03(-0.20%)
Jul 13, 2015 15.14 15.47 15.09 15.28 2,735,561 +0.23(+1.53%)
Jul 10, 2015 15.29 15.32 14.90 15.05 2,670,328 -0.06(-0.40%)
Jul 09, 2015 15.01 15.55 14.96 15.11 5,184,766 +0.43(+2.93%)
Jul 08, 2015 14.77 14.94 14.56 14.68 3,894,135 -0.28(-1.87%)
Jul 07, 2015 15.03 15.09 14.51 14.96 5,367,469 -0.10(-0.66%)
Jul 06, 2015 15.03 15.16 14.86 15.06 3,485,446 -0.11(-0.73%)
Jul 02, 2015 15.30 15.17 15.17 15.17 4,901,900 -0.17(-1.11%)
Jul 01, 2015 15.67 15.78 15.30 15.34 3,320,944 -0.20(-1.29%)
Jun 30, 2015 15.86 15.86 15.42 15.54 3,169,668 +0.00(+0.00%)
Jun 29, 2015 15.84 15.85 15.45 15.54 3,690,227 -0.45(-2.81%)
Jun 26, 2015 16.34 16.38 15.90 15.99 5,442,723 -0.37(-2.26%)
Jun 25, 2015 16.40 16.65 16.29 16.36 4,742,701 +0.02(+0.12%)
Jun 24, 2015 16.56 16.74 16.28 16.34 4,300,571 -0.26(-1.57%)
Jun 23, 2015 16.75 16.85 16.38 16.60 5,725,098 -0.15(-0.90%)
Jun 22, 2015 16.97 17.02 16.62 16.75 2,450,779 -0.18(-1.06%)
Jun 19, 2015 16.89 17.26 16.84 16.93 3,826,922 +0.04(+0.24%)
Jun 18, 2015 16.68 17.13 16.43 16.89 4,084,826 +0.24(+1.44%)
Jun 17, 2015 16.66 16.75 16.44 16.65 4,480,565 +0.09(+0.54%)
Jun 16, 2015 16.81 16.86 16.50 16.56 3,318,634 -0.30(-1.78%)
Jun 15, 2015 17.06 17.10 16.75 16.86 2,629,393 -0.35(-2.03%)
Jun 12, 2015 17.10 17.38 17.03 17.21 2,627,993 +0.06(+0.35%)
Jun 11, 2015 17.28 17.34 16.97 17.15 2,739,489 -0.15(-0.87%)
Jun 10, 2015 17.27 17.55 17.10 17.30 4,319,316 +0.15(+0.87%)
Jun 09, 2015 17.58 17.58 16.34 17.15 10,431,669 +4.00(+30.42%)
Jun 08, 2015 13.41 13.50 13.15 13.15 4,985,667 -5.24(-28.49%)
Jun 05, 2015 18.13 18.52 18.06 18.39 3,173,500 +0.31(+1.71%)
Jun 04, 2015 18.45 18.57 18.07 18.08 2,906,759 -0.50(-2.69%)
Jun 03, 2015 18.36 18.87 18.33 18.58 3,131,520 +0.23(+1.25%)
Jun 02, 2015 18.33 18.64 18.19 18.35 3,336,287 -0.07(-0.38%)
Jun 01, 2015 18.70 18.83 18.14 18.42 4,492,292 -0.25(-1.34%)
May 29, 2015 18.85 18.95 18.59 18.67 3,273,814 -0.35(-1.84%)
May 28, 2015 18.68 19.20 18.53 19.02 4,299,549 +0.23(+1.22%)
May 27, 2015 18.21 18.79 18.12 18.79 2,703,092 +0.44(+2.40%)
May 26, 2015 18.24 18.45 18.12 18.35 2,945,115 +0.02(+0.11%)
May 22, 2015 18.42 18.33 18.33 18.33 3,532,700 -0.15(-0.81%)
May 21, 2015 17.92 18.54 17.92 18.48 2,851,536 +0.60(+3.36%)
May 20, 2015 18.08 18.16 17.59 17.88 4,087,203 -0.26(-1.43%)
May 19, 2015 18.45 18.65 18.07 18.14 2,759,273 -0.17(-0.93%)
May 18, 2015 18.25 18.36 17.95 18.31 3,685,343 +0.00(+0.00%)
May 15, 2015 18.70 18.70 17.94 18.31 5,677,772 -0.50(-2.66%)
May 14, 2015 18.86 18.99 18.50 18.81 3,220,200 -0.08(-0.42%)
May 13, 2015 18.47 18.90 18.28 18.89 4,106,234 +0.43(+2.33%)
May 12, 2015 18.24 18.74 17.97 18.46 4,392,139 +0.29(+1.60%)
May 11, 2015 18.26 18.57 18.14 18.17 3,163,934 -0.04(-0.22%)
May 08, 2015 18.64 18.87 18.19 18.21 3,569,145 -0.28(-1.51%)
May 07, 2015 17.99 18.59 17.88 18.49 3,775,096 +0.50(+2.78%)
May 06, 2015 17.95 18.13 17.42 17.99 5,426,319 +0.11(+0.62%)
May 05, 2015 18.09 18.48 17.83 17.88 2,769,433 -0.24(-1.32%)
May 04, 2015 17.58 18.16 17.58 18.12 3,266,192 +0.56(+3.19%)
May 01, 2015 17.90 18.14 17.56 17.56 5,143,304 -0.28(-1.57%)
Apr 30, 2015 18.38 18.44 17.62 17.84 5,632,839 -0.73(-3.93%)
Apr 29, 2015 18.26 18.80 18.09 18.57 4,689,780 +0.25(+1.36%)
Apr 28, 2015 18.30 18.54 18.07 18.32 5,281,102 +0.00(+0.00%)
Apr 27, 2015 18.33 18.70 18.13 18.32 8,509,809 -0.05(-0.27%)
Apr 24, 2015 17.00 18.75 16.00 18.37 19,223,464 +0.66(+3.73%)
Apr 23, 2015 17.43 17.89 17.28 17.71 7,999,955 +0.20(+1.14%)
Apr 22, 2015 17.38 17.99 17.33 17.51 7,104,811 +0.28(+1.63%)
Apr 21, 2015 17.35 17.51 17.04 17.23 6,792,604 -0.11(-0.63%)
Apr 20, 2015 17.59 17.68 17.31 17.34 3,436,515 -0.15(-0.86%)
Apr 17, 2015 17.98 18.00 17.30 17.49 3,873,452 -0.43(-2.40%)
Apr 16, 2015 17.36 17.94 17.35 17.92 5,597,436 +0.57(+3.29%)
Apr 15, 2015 17.17 17.39 16.88 17.35 3,470,656 +0.22(+1.28%)
Apr 14, 2015 17.03 17.21 16.54 17.13 4,277,641 +0.02(+0.12%)
Apr 13, 2015 17.63 17.70 17.01 17.11 5,005,395 +0.12(+0.71%)
Apr 10, 2015 16.92 17.17 16.79 16.99 3,152,122 +0.16(+0.95%)
Apr 09, 2015 17.16 17.35 16.80 16.83 4,664,266 -0.41(-2.38%)
Apr 08, 2015 16.55 17.30 16.45 17.24 5,808,248 +0.79(+4.80%)
Apr 07, 2015 16.26 16.75 16.22 16.45 4,778,742 +0.19(+1.17%)
Apr 06, 2015 15.92 16.41 15.92 16.26 3,744,828 +0.04(+0.25%)
Apr 02, 2015 15.95 16.22 16.22 16.22 3,735,600 +0.26(+1.63%)
Apr 01, 2015 16.17 16.17 15.68 15.96 5,635,405 -0.25(-1.54%)
Mar 31, 2015 16.26 16.49 16.06 16.21 7,097,097 -0.18(-1.10%)
Mar 30, 2015 16.49 16.84 16.28 16.39 5,610,317 +0.07(+0.43%)
Mar 27, 2015 15.87 16.39 15.59 16.32 7,744,539 +0.50(+3.16%)
Mar 26, 2015 15.87 15.97 15.44 15.82 3,940,833 -0.03(-0.19%)
Mar 25, 2015 16.26 16.29 15.62 15.85 5,489,643 -0.35(-2.16%)
Mar 24, 2015 16.41 16.50 15.71 16.20 6,190,549 -0.29(-1.76%)
Mar 23, 2015 16.34 16.70 16.28 16.49 4,841,020 +0.15(+0.92%)
Mar 20, 2015 16.29 16.48 16.20 16.34 5,417,736 +0.11(+0.68%)
Mar 19, 2015 16.31 16.49 16.15 16.23 3,980,873 -0.16(-0.98%)
Mar 18, 2015 16.27 16.58 16.01 16.39 8,391,919 +0.66(+4.20%)
Mar 17, 2015 15.50 15.94 15.47 15.73 4,783,196 +0.16(+1.03%)
Mar 16, 2015 16.15 16.36 15.16 15.57 9,730,815 -0.87(-5.29%)
Mar 13, 2015 15.25 17.07 15.17 16.44 19,638,482 +1.11(+7.24%)
Mar 12, 2015 14.81 15.41 14.70 15.33 4,914,220 +0.56(+3.79%)
Mar 11, 2015 14.62 15.04 14.50 14.77 5,044,719 +0.14(+0.96%)
Mar 10, 2015 14.62 14.90 14.56 14.63 4,454,925 -0.14(-0.95%)
Mar 09, 2015 15.17 15.18 14.68 14.77 5,799,639 -0.34(-2.25%)
Mar 06, 2015 15.32 15.72 15.07 15.11 5,861,508 -0.30(-1.95%)
Mar 05, 2015 15.50 15.80 15.29 15.41 5,701,192 -0.03(-0.19%)
Mar 04, 2015 15.21 15.51 14.84 15.44 6,576,548 +0.01(+0.06%)
Mar 03, 2015 15.01 15.56 14.82 15.43 6,242,541 +0.33(+2.19%)
Mar 02, 2015 14.80 15.20 14.56 15.10 5,951,961 +0.30(+2.03%)
Feb 27, 2015 15.15 15.17 14.66 14.80 6,499,866 -0.38(-2.50%)
Feb 26, 2015 15.40 15.51 15.06 15.18 4,635,374 -0.25(-1.62%)
Feb 25, 2015 15.36 15.69 15.34 15.43 4,104,508 -0.04(-0.26%)
Feb 24, 2015 14.90 15.79 14.86 15.47 8,335,689 +0.57(+3.83%)
Feb 23, 2015 14.90 15.12 14.83 14.90 6,569,211 -0.01(-0.07%)
Feb 20, 2015 14.84 14.95 14.76 14.91 5,909,588 +0.07(+0.47%)
Feb 19, 2015 14.80 15.03 14.70 14.84 5,798,988 +0.00(+0.00%)
Feb 18, 2015 14.95 15.07 14.80 14.84 5,768,014 -0.17(-1.13%)
Feb 17, 2015 15.40 15.48 14.98 15.01 7,119,208 -0.43(-2.78%)
Feb 13, 2015 15.03 15.44 15.44 15.44 6,567,100 +0.45(+3.00%)
Feb 12, 2015 15.00 15.07 14.82 14.99 4,840,353 +0.06(+0.40%)
Feb 11, 2015 14.84 15.10 14.61 14.93 7,190,137 +0.10(+0.67%)
Feb 10, 2015 14.91 15.04 14.60 14.83 6,516,875 +0.01(+0.07%)
Feb 09, 2015 15.18 15.36 14.78 14.82 9,767,687 -0.42(-2.76%)
Feb 06, 2015 14.91 15.56 14.62 15.24 37,344,564 -3.17(-17.22%)
Feb 05, 2015 18.58 18.90 18.21 18.41 13,781,530 -0.11(-0.59%)
Feb 04, 2015 17.45 18.69 17.40 18.52 11,166,802 +1.12(+6.44%)
Feb 03, 2015 17.16 17.50 16.89 17.40 5,434,952 +0.45(+2.65%)
Feb 02, 2015 16.60 17.27 16.59 16.95 6,004,559 +0.35(+2.11%)
Jan 30, 2015 16.77 17.17 16.57 16.60 4,096,878 -0.27(-1.60%)
Jan 29, 2015 16.69 17.21 16.53 16.87 3,863,164 +0.11(+0.66%)
Jan 28, 2015 17.84 17.86 16.62 16.76 4,890,398 -0.95(-5.36%)
Jan 27, 2015 17.48 17.72 17.12 17.71 4,018,667 -0.01(-0.06%)
Jan 26, 2015 17.59 18.24 17.46 17.72 6,940,733 +0.15(+0.85%)
Jan 23, 2015 16.06 17.84 16.03 17.57 13,828,501 +1.65(+10.36%)
Jan 22, 2015 15.77 16.07 15.49 15.92 6,075,297 +0.24(+1.53%)
Jan 21, 2015 15.64 15.95 15.47 15.68 4,078,002 +0.01(+0.06%)
Jan 20, 2015 15.91 16.08 15.61 15.67 4,340,027 -0.24(-1.51%)
Jan 16, 2015 15.26 15.98 15.26 15.91 5,724,872 +0.57(+3.72%)
Jan 15, 2015 16.04 16.27 15.32 15.34 8,048,163 -0.66(-4.13%)
Jan 14, 2015 16.72 16.86 15.81 16.00 9,283,849 -0.98(-5.77%)
Jan 13, 2015 17.05 17.17 16.78 16.98 7,325,769 +0.02(+0.12%)
Jan 12, 2015 16.35 17.22 16.31 16.96 6,767,234 +0.65(+3.99%)
Jan 09, 2015 16.45 16.56 16.02 16.31 3,681,701 -0.14(-0.85%)
Jan 08, 2015 16.77 16.77 16.41 16.45 5,246,485 -0.15(-0.90%)
Jan 07, 2015 16.71 16.99 16.43 16.60 4,703,620 +0.12(+0.73%)
Jan 06, 2015 16.97 17.02 16.20 16.48 7,084,583 -0.60(-3.51%)
Jan 05, 2015 17.51 17.62 16.60 17.08 8,181,089 -0.65(-3.67%)
Jan 02, 2015 18.00 18.07 17.28 17.73 2,987,460 -0.10(-0.56%)
Dec 31, 2014 17.67 17.83 17.83 17.83 5,014,600 +0.18(+1.02%)
Dec 30, 2014 17.80 17.94 17.19 17.65 3,825,229 -0.26(-1.45%)
Dec 29, 2014 18.19 18.35 17.84 17.91 2,719,456 -0.28(-1.54%)
Dec 26, 2014 18.11 18.23 17.85 18.19 1,820,757 +0.17(+0.94%)
Dec 24, 2014 18.34 18.02 18.02 18.02 1,708,200 -0.31(-1.69%)
Dec 23, 2014 18.34 18.51 18.21 18.33 2,780,320 +0.02(+0.11%)
Dec 22, 2014 18.05 18.49 18.03 18.31 3,066,831 +0.28(+1.55%)
Dec 19, 2014 17.85 18.06 17.45 18.03 5,157,178 +0.16(+0.90%)
Dec 18, 2014 17.93 18.67 17.65 17.87 5,741,335 +0.37(+2.11%)
Dec 17, 2014 16.99 17.65 16.92 17.50 7,173,285 +0.60(+3.55%)
Dec 16, 2014 17.00 17.13 16.61 16.90 7,199,524 -0.29(-1.69%)
Dec 15, 2014 17.48 17.75 17.14 17.19 4,105,863 -0.16(-0.92%)
Dec 12, 2014 17.36 17.84 17.18 17.35 3,888,113 -0.12(-0.69%)
Dec 11, 2014 17.73 17.85 17.42 17.47 4,238,347 -0.18(-1.02%)
Dec 10, 2014 18.21 18.55 17.48 17.65 6,242,571 -0.68(-3.71%)
Dec 09, 2014 17.56 18.39 17.51 18.33 5,481,919 +0.44(+2.46%)
Dec 08, 2014 18.10 18.37 17.57 17.89 7,260,301 -0.37(-2.03%)
Dec 05, 2014 18.49 18.68 18.18 18.26 4,423,015 -0.21(-1.14%)
Dec 04, 2014 18.99 19.00 18.30 18.47 4,573,850 -0.68(-3.55%)
Dec 03, 2014 19.37 19.56 19.08 19.15 3,413,210 -0.23(-1.19%)
Dec 02, 2014 18.95 19.42 18.76 19.38 5,407,867 +0.40(+2.11%)
Dec 01, 2014 19.57 19.57 18.83 18.98 10,528,483 -0.68(-3.46%)
Nov 28, 2014 19.64 19.73 19.30 19.66 2,342,183 -0.02(-0.10%)
Nov 26, 2014 19.31 19.68 19.68 19.68 5,586,500 +0.37(+1.92%)
Nov 25, 2014 18.87 19.37 18.28 19.31 16,397,548 -0.43(-2.18%)
Nov 24, 2014 19.14 19.76 19.07 19.74 4,654,116 +0.34(+1.75%)
Nov 21, 2014 19.50 19.86 19.05 19.40 6,370,964 +0.00(+0.00%)
Nov 20, 2014 19.65 19.98 19.29 19.40 6,648,050 -0.58(-2.90%)
Nov 19, 2014 20.27 20.28 19.75 19.98 9,856,363 -0.29(-1.43%)
Nov 18, 2014 20.11 20.60 19.93 20.27 4,881,570 +0.11(+0.55%)
Nov 17, 2014 21.12 21.80 19.96 20.16 12,056,035 -1.35(-6.28%)
Nov 14, 2014 19.13 21.87 19.02 21.51 28,662,144 +3.06(+16.59%)
Nov 13, 2014 18.84 19.30 18.24 18.45 5,230,722 -0.34(-1.81%)
Nov 12, 2014 18.52 18.84 18.30 18.79 4,517,258 +0.20(+1.08%)
Nov 11, 2014 18.52 18.77 18.38 18.59 3,538,484 +0.09(+0.49%)
Nov 10, 2014 18.54 18.93 18.36 18.50 5,482,745 -0.01(-0.05%)
Nov 07, 2014 17.80 18.67 17.61 18.51 7,108,420 +0.73(+4.11%)
Nov 06, 2014 18.11 18.22 17.55 17.78 8,014,341 -0.40(-2.20%)
Nov 05, 2014 19.13 19.13 18.09 18.18 10,026,361 -0.67(-3.55%)
Nov 04, 2014 19.24 19.41 18.48 18.85 8,688,232 -0.58(-2.99%)
Nov 03, 2014 19.29 20.25 19.17 19.43 7,148,218 +0.15(+0.78%)
Oct 31, 2014 19.15 19.32 18.60 19.28 8,708,207 +0.54(+2.88%)
Oct 30, 2014 19.04 19.32 18.51 18.74 9,841,079 -0.49(-2.55%)
Oct 29, 2014 19.65 19.75 18.90 19.23 8,317,027 -0.51(-2.58%)
Oct 28, 2014 19.54 20.01 19.25 19.74 8,213,179 +0.43(+2.23%)
Oct 27, 2014 20.01 20.00 19.26 19.31 10,612,478 -0.69(-3.45%)
Oct 24, 2014 20.79 21.17 19.35 20.00 32,339,326 -3.12(-13.49%)
Oct 23, 2014 22.83 23.60 22.83 23.12 11,141,877 +0.41(+1.81%)
Oct 22, 2014 23.20 23.67 22.68 22.71 6,226,024 -0.24(-1.05%)
Oct 21, 2014 22.25 23.10 22.25 22.95 5,259,267 +0.74(+3.33%)
Oct 20, 2014 22.40 22.49 21.89 22.21 5,210,032 -0.34(-1.51%)
Oct 17, 2014 22.45 23.24 22.10 22.55 7,518,832 +0.55(+2.50%)
Oct 16, 2014 21.14 22.48 21.12 22.00 6,101,001 +0.15(+0.69%)
Oct 15, 2014 20.31 22.03 19.91 21.85 8,691,399 +1.06(+5.10%)
Oct 14, 2014 20.70 21.83 20.61 20.79 7,251,772 +0.39(+1.91%)
Oct 13, 2014 21.13 21.40 20.31 20.40 6,693,807 -0.52(-2.49%)
Oct 10, 2014 22.50 22.51 20.64 20.92 11,688,917 -1.80(-7.92%)
Oct 09, 2014 23.92 23.92 22.65 22.72 9,071,322 -1.15(-4.82%)
Oct 08, 2014 23.73 24.11 22.96 23.87 5,681,721 +0.18(+0.76%)
Oct 07, 2014 24.24 24.57 23.68 23.69 3,686,362 -0.69(-2.83%)
Oct 06, 2014 24.85 25.24 24.30 24.38 4,109,374 -0.32(-1.30%)
Oct 03, 2014 24.50 24.91 24.17 24.70 6,736,692 +0.52(+2.15%)
Oct 02, 2014 23.70 24.40 23.11 24.18 7,235,567 +0.95(+4.09%)
Oct 01, 2014 24.03 24.05 23.02 23.23 5,273,531 -0.93(-3.85%)
Sep 30, 2014 24.55 24.59 23.61 24.16 5,709,197 -0.36(-1.47%)
Sep 29, 2014 24.24 24.79 24.17 24.52 4,988,023 -0.07(-0.28%)
Sep 26, 2014 24.64 24.91 24.47 24.59 5,060,212 +0.07(+0.29%)
Sep 25, 2014 25.40 25.59 24.41 24.52 6,665,163 -0.94(-3.69%)
Sep 24, 2014 25.11 25.74 24.82 25.46 7,514,591 +0.41(+1.64%)
Sep 23, 2014 25.16 25.64 24.80 25.05 5,461,511 -0.38(-1.49%)
Sep 22, 2014 26.55 26.59 25.22 25.43 7,534,457 -1.33(-4.97%)
Sep 19, 2014 26.83 26.83 26.06 26.76 4,761,825 +0.09(+0.34%)
Sep 18, 2014 27.00 27.07 26.47 26.67 5,092,755 -0.41(-1.51%)
Sep 17, 2014 27.48 27.48 26.87 27.08 5,479,851 -0.49(-1.78%)
Sep 16, 2014 25.58 27.64 25.31 27.57 9,952,244 +1.65(+6.37%)
Sep 15, 2014 27.20 27.20 25.83 25.92 6,923,435 -1.10(-4.07%)
Sep 12, 2014 27.07 27.26 26.69 27.02 4,536,836 +0.08(+0.30%)
Sep 11, 2014 26.41 27.49 26.14 26.94 8,313,374 +0.84(+3.22%)
Sep 10, 2014 25.38 26.22 25.13 26.10 5,738,478 +0.29(+1.12%)
Sep 09, 2014 26.46 26.60 25.60 25.81 3,683,952 -0.60(-2.27%)
Sep 08, 2014 26.09 26.55 25.97 26.41 3,441,466 +0.26(+0.99%)
Sep 05, 2014 25.90 26.23 25.40 26.15 4,693,742 +0.26(+1.00%)
Sep 04, 2014 27.03 27.30 25.71 25.89 8,325,882 -1.54(-5.61%)
Sep 03, 2014 27.82 28.49 27.33 27.43 5,645,987 -0.19(-0.69%)
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.