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 (%)
Dec 30, 2016 13.04 13.04 13.04 0 +0.01(+0.08%)
Dec 29, 2016 13.06 13.20 12.96 13.03 2,626,610 -0.05(-0.38%)
Dec 28, 2016 13.34 13.46 13.03 13.08 2,593,719 -0.17(-1.28%)
Dec 27, 2016 13.19 13.31 13.15 13.25 1,875,237 +0.06(+0.45%)
Dec 23, 2016 13.19 13.19 13.19 0 +0.07(+0.53%)
Dec 22, 2016 13.29 13.40 13.03 13.12 2,573,326 -0.16(-1.20%)
Dec 21, 2016 13.30 13.38 13.03 13.28 6,166,862 -0.13(-0.97%)
Dec 20, 2016 13.11 13.55 13.04 13.41 4,993,324 +0.26(+1.98%)
Dec 19, 2016 13.19 13.25 12.91 13.15 2,908,067 +0.00(+0.00%)
Dec 16, 2016 13.02 13.24 12.90 13.15 7,323,241 +0.12(+0.92%)
Dec 15, 2016 13.23 13.23 12.87 13.03 6,930,001 -0.30(-2.25%)
Dec 14, 2016 13.48 13.54 13.22 13.33 4,337,052 -0.16(-1.19%)
Dec 13, 2016 13.45 13.62 13.31 13.49 5,196,294 +0.01(+0.07%)
Dec 12, 2016 13.75 13.77 13.45 13.48 5,520,003 -0.33(-2.39%)
Dec 09, 2016 13.89 13.98 13.69 13.81 3,658,509 -0.03(-0.22%)
Dec 08, 2016 13.98 14.01 13.67 13.84 7,132,829 -0.01(-0.07%)
Dec 07, 2016 13.80 14.10 13.65 13.85 9,621,194 +0.07(+0.51%)
Dec 06, 2016 13.74 13.82 13.43 13.78 12,021,850 +0.41(+3.07%)
Dec 05, 2016 13.08 13.70 13.00 13.37 11,039,244 +0.04(+0.30%)
Dec 02, 2016 11.51 13.57 11.49 13.33 43,449,412 +1.85(+16.11%)
Dec 01, 2016 11.54 11.65 11.17 11.48 10,938,655 -0.14(-1.20%)
Nov 30, 2016 11.20 12.05 11.20 11.62 15,030,689 +0.40(+3.57%)
Nov 29, 2016 11.61 11.64 11.17 11.22 6,726,210 -0.14(-1.23%)
Nov 28, 2016 11.03 11.41 11.00 11.36 5,164,724 +0.30(+2.71%)
Nov 25, 2016 11.02 11.14 10.94 11.06 1,073,386 +0.08(+0.73%)
Nov 23, 2016 10.98 10.98 10.98 0 +0.02(+0.18%)
Nov 22, 2016 11.18 11.23 10.91 10.96 3,702,019 -0.18(-1.62%)
Nov 21, 2016 11.31 11.41 11.08 11.14 4,460,733 -0.20(-1.76%)
Nov 18, 2016 11.11 11.35 10.95 11.34 6,161,125 +0.28(+2.53%)
Nov 17, 2016 11.00 11.15 10.77 11.06 3,961,063 +0.07(+0.64%)
Nov 16, 2016 10.83 11.04 10.72 10.99 7,393,974 +0.10(+0.92%)
Nov 15, 2016 10.68 10.96 10.59 10.89 6,415,028 +0.23(+2.16%)
Nov 14, 2016 11.00 11.07 10.60 10.66 10,121,871 -0.30(-2.74%)
Nov 11, 2016 10.42 11.05 10.38 10.96 10,164,480 +0.54(+5.18%)
Nov 10, 2016 10.44 10.68 10.15 10.42 7,397,146 -0.01(-0.10%)
Nov 09, 2016 10.25 10.47 10.16 10.43 5,033,836 -0.08(-0.76%)
Nov 08, 2016 10.55 10.60 10.40 10.51 4,889,166 -0.07(-0.66%)
Nov 07, 2016 10.85 10.90 10.51 10.58 5,562,444 -0.09(-0.84%)
Nov 04, 2016 10.48 11.12 10.48 10.67 9,356,395 +0.23(+2.20%)
Nov 03, 2016 10.61 10.67 10.42 10.44 6,689,728 -0.15(-1.42%)
Nov 02, 2016 11.15 11.16 10.56 10.59 10,216,209 -0.58(-5.19%)
Nov 01, 2016 11.32 11.32 10.99 11.17 8,185,565 -0.16(-1.41%)
Oct 31, 2016 11.38 11.44 11.19 11.33 5,392,824 -0.14(-1.22%)
Oct 28, 2016 11.30 11.63 11.21 11.47 9,148,590 +0.13(+1.15%)
Oct 27, 2016 11.67 11.83 11.31 11.34 13,142,275 -0.43(-3.65%)
Oct 26, 2016 11.28 11.80 11.15 11.77 21,932,232 -0.41(-3.37%)
Oct 25, 2016 12.88 12.93 12.08 12.18 13,798,468 -0.62(-4.84%)
Oct 24, 2016 12.80 12.93 12.64 12.80 5,165,089 +0.16(+1.27%)
Oct 21, 2016 12.77 12.85 12.50 12.64 4,596,196 -0.18(-1.40%)
Oct 20, 2016 12.83 12.92 12.73 12.82 2,933,447 +0.01(+0.08%)
Oct 19, 2016 12.44 13.02 12.37 12.81 6,945,077 +0.31(+2.48%)
Oct 18, 2016 12.53 12.94 12.44 12.50 4,557,913 +0.12(+0.97%)
Oct 17, 2016 12.34 12.65 12.25 12.38 11,311,923 -0.45(-3.51%)
Oct 14, 2016 13.22 13.40 12.76 12.83 5,460,489 -0.34(-2.58%)
Oct 13, 2016 13.26 13.27 12.88 13.17 3,655,723 -0.16(-1.20%)
Oct 12, 2016 13.60 13.62 13.28 13.33 5,337,430 -0.39(-2.84%)
Oct 11, 2016 14.09 14.09 13.49 13.72 5,584,907 -0.37(-2.63%)
Oct 10, 2016 14.32 14.34 13.97 14.09 3,081,165 -0.23(-1.61%)
Oct 07, 2016 14.46 14.54 14.18 14.32 2,687,458 -0.10(-0.69%)
Oct 06, 2016 14.63 14.70 14.32 14.42 3,204,035 -0.35(-2.37%)
Oct 05, 2016 14.74 14.82 14.65 14.77 3,032,358 +0.10(+0.68%)
Oct 04, 2016 14.71 14.95 14.60 14.67 10,229,823 +0.51(+3.60%)
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.