PR Newswire: news distribution, targeting and monitoring
PANDORA MEDIA (NY: P)
9.930 USD  +0.490 (+5.19%)
Official Closing Price  /  Updated: 4:15 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 28, 2016 9.450 9.650 9.380 9.440 13,786,908 -0.01(-0.11%)
Apr 27, 2016 9.350 9.610 9.290 9.450 8,561,838 +0.07(+0.75%)
Apr 26, 2016 9.380 9.550 9.234 9.380 5,902,615 +0.01(+0.11%)
Apr 25, 2016 9.330 9.520 9.200 9.370 9,059,058 +0.04(+0.43%)
Apr 22, 2016 9.140 9.450 9.090 9.330 6,016,949 +0.15(+1.63%)
Apr 21, 2016 8.990 9.300 8.990 9.180 9,051,989 +0.21(+2.34%)
Apr 20, 2016 8.790 9.040 8.620 8.970 5,225,048 +0.17(+1.93%)
Apr 19, 2016 8.630 9.090 8.630 8.800 5,508,731 +0.00(+0.00%)
Apr 18, 2016 8.540 8.820 8.400 8.800 4,534,311 +0.18(+2.09%)
Apr 15, 2016 8.940 9.080 8.610 8.620 6,100,875 -0.34(-3.79%)
Apr 14, 2016 8.910 9.000 8.780 8.960 7,409,540 +0.04(+0.45%)
Apr 13, 2016 8.660 9.105 8.580 8.920 6,691,347 +0.29(+3.36%)
Apr 12, 2016 8.510 8.630 8.140 8.630 9,609,210 +0.46(+5.63%)
Apr 11, 2016 8.300 8.310 8.140 8.170 4,298,959 -0.08(-0.97%)
Apr 08, 2016 8.580 8.580 8.050 8.250 9,348,463 -0.28(-3.28%)
Apr 07, 2016 8.730 8.810 8.380 8.530 6,634,809 -0.32(-3.62%)
Apr 06, 2016 8.950 9.100 8.755 8.850 7,600,814 -0.13(-1.45%)
Apr 05, 2016 9.140 9.170 8.885 8.980 7,604,527 -0.24(-2.60%)
Apr 04, 2016 8.920 9.310 8.880 9.220 6,953,593 +0.24(+2.67%)
Apr 01, 2016 8.900 9.000 8.662 8.980 11,856,162 +0.03(+0.34%)
Mar 31, 2016 9.510 9.600 8.930 8.950 18,245,508 -0.55(-5.79%)
Mar 30, 2016 9.670 9.850 9.315 9.500 15,251,147 -0.14(-1.45%)
Mar 29, 2016 9.590 9.700 9.070 9.640 15,878,852 +0.04(+0.42%)
Mar 28, 2016 10.06 10.26 9.540 9.600 25,230,406 -1.33(-12.17%)
Mar 24, 2016 10.93 10.93 10.93 0 +1.05(+10.63%)
Mar 23, 2016 10.19 10.20 9.780 9.880 6,522,900 -0.30(-2.95%)
Mar 22, 2016 10.28 10.29 10.04 10.18 3,297,641 -0.13(-1.26%)
Mar 21, 2016 10.16 10.34 10.13 10.31 3,299,238 +0.17(+1.68%)
Mar 18, 2016 10.34 10.55 10.11 10.14 4,534,808 -0.22(-2.12%)
Mar 17, 2016 9.850 10.49 9.850 10.36 4,810,783 +0.51(+5.18%)
Mar 16, 2016 9.770 9.900 9.600 9.850 5,093,405 +0.02(+0.20%)
Mar 15, 2016 10.27 10.27 9.711 9.830 6,312,525 -0.47(-4.56%)
Mar 14, 2016 9.980 10.49 9.780 10.30 5,917,458 +0.32(+3.21%)
Mar 11, 2016 9.860 10.01 9.540 9.980 6,388,293 +0.30(+3.10%)
Mar 10, 2016 10.25 10.31 9.610 9.680 6,720,740 -0.51(-5.00%)
Mar 09, 2016 10.41 10.44 9.920 10.19 7,105,669 -0.23(-2.21%)
Mar 08, 2016 11.11 11.17 10.31 10.42 7,572,441 -0.72(-6.46%)
Mar 07, 2016 10.85 11.50 10.83 11.14 6,799,385 +0.29(+2.67%)
Mar 04, 2016 10.95 11.31 10.79 10.85 7,521,764 -0.03(-0.28%)
Mar 03, 2016 10.58 11.17 10.58 10.88 5,868,093 +0.26(+2.45%)
Mar 02, 2016 10.26 10.71 10.12 10.62 5,048,403 +0.36(+3.51%)
Mar 01, 2016 10.27 10.45 9.960 10.26 9,370,634 +0.04(+0.39%)
Feb 29, 2016 10.05 10.41 9.940 10.22 6,184,387 +0.05(+0.49%)
Feb 26, 2016 10.36 10.43 10.14 10.17 6,399,231 -0.19(-1.83%)
Feb 25, 2016 10.12 10.52 9.890 10.36 6,318,851 +0.22(+2.17%)
Feb 24, 2016 9.320 10.24 9.060 10.14 9,293,765 +0.66(+6.96%)
Feb 23, 2016 9.710 9.820 9.220 9.480 5,665,776 -0.29(-2.97%)
Feb 22, 2016 9.180 9.990 9.150 9.770 10,242,507 +0.66(+7.24%)
Feb 19, 2016 8.660 9.260 8.550 9.110 8,889,490 +0.36(+4.11%)
Feb 18, 2016 8.890 8.910 8.440 8.750 5,513,905 -0.07(-0.79%)
Feb 17, 2016 7.850 8.900 7.850 8.820 13,662,707 +0.91(+11.50%)
Feb 16, 2016 8.070 8.150 7.645 7.910 11,849,204 -0.09(-1.12%)
Feb 12, 2016 8.000 8.000 8.000 0 -1.09(-11.99%)
Feb 11, 2016 8.100 9.640 7.730 9.090 32,169,132 +0.69(+8.21%)
Feb 10, 2016 7.600 8.480 7.370 8.400 10,560,157 +0.43(+5.40%)
Feb 09, 2016 7.740 8.290 7.720 7.970 8,612,085 +0.09(+1.14%)
Feb 08, 2016 8.320 8.320 7.750 7.880 8,766,962 -0.69(-8.05%)
Feb 05, 2016 9.420 9.441 8.550 8.570 6,508,870 -0.96(-10.07%)
Feb 04, 2016 9.060 9.590 9.060 9.530 6,874,597 +0.43(+4.73%)
Feb 03, 2016 9.450 9.490 8.900 9.100 8,677,896 -0.30(-3.19%)
Feb 02, 2016 9.510 9.600 9.120 9.400 6,251,848 -0.29(-2.99%)
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

Online Member Center

Not a Member?
Click Here to Join
Login
Search News Releases
Advanced Search
Search
  1. Knowledge Center
  2. Browse News Releases
  3. Contact PR Newswire
  4. Send a News Release