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 (%)
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%)
Oct 03, 2016 14.32 14.32 13.93 14.16 6,314,156 -0.17(-1.19%)
Sep 30, 2016 14.15 14.47 14.12 14.33 4,709,212 +0.19(+1.34%)
Sep 29, 2016 14.40 14.50 14.06 14.14 3,450,635 -0.27(-1.87%)
Sep 28, 2016 14.22 14.44 14.04 14.41 3,801,214 +0.27(+1.91%)
Sep 27, 2016 13.97 14.19 13.88 14.14 2,140,315 +0.15(+1.07%)
Sep 26, 2016 14.00 14.12 13.88 13.99 3,592,439 -0.10(-0.71%)
Sep 23, 2016 13.99 14.57 13.99 14.09 5,348,079 +0.08(+0.57%)
Sep 22, 2016 13.77 14.16 13.75 14.01 7,999,416 +0.33(+2.41%)
Sep 21, 2016 13.69 13.75 13.44 13.68 4,561,945 +0.03(+0.22%)
Sep 20, 2016 13.55 13.71 13.45 13.65 3,119,444 +0.16(+1.19%)
Sep 19, 2016 13.46 13.65 13.34 13.49 4,522,250 +0.04(+0.30%)
Sep 16, 2016 13.44 13.69 13.32 13.45 6,172,466 +0.14(+1.05%)
Sep 15, 2016 13.31 13.55 13.12 13.31 7,789,902 +0.00(+0.00%)
Sep 14, 2016 14.08 14.14 13.12 13.31 10,393,076 -0.79(-5.60%)
Sep 13, 2016 14.10 14.44 13.50 14.10 7,500,360 -0.19(-1.33%)
Sep 12, 2016 14.12 14.49 13.99 14.29 6,783,299 +0.67(+4.92%)
Sep 09, 2016 14.15 14.21 13.61 13.62 5,108,040 -0.66(-4.62%)
Sep 08, 2016 14.53 14.65 14.22 14.28 3,995,925 -0.35(-2.39%)
Sep 07, 2016 14.59 14.98 14.20 14.63 5,573,436 +0.11(+0.76%)
Sep 06, 2016 14.63 14.67 14.37 14.52 4,405,165 +0.09(+0.62%)
Sep 02, 2016 14.44 14.43 14.43 14.43 2,483,500 +0.05(+0.35%)
Sep 01, 2016 13.98 14.41 13.98 14.38 3,445,095 +0.38(+2.71%)
Aug 31, 2016 14.22 14.27 13.90 14.00 3,605,738 -0.27(-1.89%)
Aug 30, 2016 14.57 14.57 14.27 14.27 2,623,444 -0.17(-1.18%)
Aug 29, 2016 14.15 14.51 13.90 14.44 5,325,571 +0.32(+2.27%)
Aug 26, 2016 14.23 14.59 14.03 14.12 5,108,908 -0.10(-0.70%)
Aug 25, 2016 13.90 14.29 13.89 14.22 3,774,966 +0.31(+2.23%)
Aug 24, 2016 14.07 14.20 13.80 13.91 4,488,120 -0.22(-1.56%)
Aug 23, 2016 13.75 14.24 13.75 14.13 5,989,510 +0.45(+3.29%)
Aug 22, 2016 13.35 13.75 13.31 13.68 5,367,205 +0.33(+2.47%)
Aug 19, 2016 12.96 13.44 12.96 13.35 3,574,366 +0.42(+3.25%)
Aug 18, 2016 12.97 13.19 12.93 12.93 2,078,607 -0.09(-0.69%)
Aug 17, 2016 12.93 13.10 12.77 13.02 4,712,998 -0.09(-0.69%)
Aug 16, 2016 13.21 13.25 13.02 13.11 5,947,536 -0.12(-0.91%)
Aug 15, 2016 13.22 13.40 13.19 13.23 2,375,497 +0.03(+0.23%)
Aug 12, 2016 13.32 13.35 13.13 13.20 4,318,641 -0.11(-0.83%)
Aug 11, 2016 13.50 13.50 13.28 13.31 2,026,082 -0.06(-0.45%)
Aug 10, 2016 13.34 13.54 13.31 13.37 3,345,547 +0.00(+0.00%)
Aug 09, 2016 13.55 13.64 13.33 13.37 4,649,533 -0.18(-1.33%)
Aug 08, 2016 13.62 13.71 13.35 13.55 2,561,266 -0.05(-0.37%)
Aug 05, 2016 13.91 13.94 13.56 13.60 3,829,712 -0.22(-1.59%)
Aug 04, 2016 13.67 14.02 13.46 13.82 6,700,314 +0.13(+0.95%)
Aug 03, 2016 13.09 13.69 13.09 13.69 6,708,007 +0.56(+4.27%)
Aug 02, 2016 13.38 13.47 12.91 13.13 7,102,428 -0.37(-2.74%)
Aug 01, 2016 13.60 13.71 13.42 13.50 7,176,182 -0.10(-0.74%)
Jul 29, 2016 13.37 13.78 13.37 13.60 5,363,082 +0.42(+3.19%)
Jul 28, 2016 13.08 13.21 13.02 13.18 4,345,044 +0.06(+0.46%)
Jul 27, 2016 13.11 13.17 12.99 13.12 4,704,047 -0.05(-0.38%)
Jul 26, 2016 13.25 13.52 13.09 13.17 11,723,925 +0.17(+1.31%)
Jul 25, 2016 12.20 13.18 12.04 13.00 11,816,441 +0.72(+5.86%)
Jul 22, 2016 11.61 12.70 11.61 12.28 26,726,384 +0.28(+2.33%)
Jul 21, 2016 12.40 13.62 11.97 12.00 31,230,402 -0.35(-2.83%)
Jul 20, 2016 12.50 12.57 12.23 12.35 8,145,457 -0.15(-1.20%)
Jul 19, 2016 12.79 12.95 12.49 12.50 9,468,288 -0.31(-2.42%)
Jul 18, 2016 13.00 13.10 12.59 12.81 8,497,105 -0.17(-1.31%)
Jul 15, 2016 13.04 13.15 12.95 12.98 3,850,037 -0.06(-0.46%)
Jul 14, 2016 13.33 13.35 13.02 13.04 5,736,999 -0.17(-1.29%)
Jul 13, 2016 13.57 13.70 12.94 13.21 11,033,494 +0.14(+1.07%)
Jul 12, 2016 13.06 13.18 12.95 13.07 7,230,470 +0.03(+0.23%)
Jul 11, 2016 13.22 13.30 13.03 13.04 5,846,152 -0.24(-1.81%)
Jul 08, 2016 12.89 13.30 12.84 13.28 6,083,002 +0.44(+3.43%)
Jul 07, 2016 12.65 12.97 12.65 12.84 4,210,668 +0.21(+1.66%)
Jul 06, 2016 12.61 12.75 12.41 12.63 6,473,887 -0.07(-0.55%)
Jul 05, 2016 12.37 12.78 12.21 12.70 4,550,928 +0.24(+1.93%)
Jul 01, 2016 12.35 12.46 12.46 12.46 5,998,100 +0.01(+0.08%)
Jun 30, 2016 12.50 12.68 12.19 12.45 8,609,339 -0.07(-0.56%)
Jun 29, 2016 12.25 12.86 12.14 12.52 7,756,920 +0.46(+3.81%)
Jun 28, 2016 11.80 12.10 11.67 12.06 6,939,269 +0.57(+4.96%)
Jun 27, 2016 12.14 12.15 11.24 11.49 8,348,013 -0.25(-2.13%)
Jun 24, 2016 11.58 12.10 11.50 11.74 9,577,748 -0.46(-3.77%)
Jun 23, 2016 11.84 12.21 11.79 12.20 4,334,349 +0.44(+3.74%)
Jun 22, 2016 11.84 11.86 11.63 11.76 3,114,289 -0.01(-0.08%)
Jun 21, 2016 11.83 11.90 11.57 11.77 3,916,012 -0.05(-0.42%)
Jun 20, 2016 11.70 12.02 11.66 11.82 5,310,208 +0.26(+2.25%)
Jun 17, 2016 11.54 11.62 11.38 11.56 4,434,163 +0.01(+0.09%)
Jun 16, 2016 11.19 11.73 11.05 11.55 6,379,519 +0.31(+2.76%)
Jun 15, 2016 11.12 11.49 11.07 11.24 4,112,539 +0.17(+1.54%)
Jun 14, 2016 11.25 11.37 11.02 11.07 3,914,884 -0.16(-1.42%)
Jun 13, 2016 11.67 11.73 11.19 11.23 6,331,818 -0.37(-3.19%)
Jun 10, 2016 11.84 11.87 11.50 11.60 6,802,551 -0.35(-2.93%)
Jun 09, 2016 12.21 12.55 11.94 11.95 8,115,761 +0.14(+1.19%)
Jun 08, 2016 12.08 12.24 11.81 11.81 5,101,864 -0.27(-2.24%)
Jun 07, 2016 12.25 12.62 11.97 12.08 7,400,123 -0.09(-0.74%)
Jun 06, 2016 12.49 12.50 12.06 12.17 8,009,672 -0.35(-2.80%)
Jun 03, 2016 12.21 12.79 12.03 12.52 7,871,603 +0.36(+2.96%)
Jun 02, 2016 12.08 12.36 11.98 12.16 5,787,101 +0.12(+1.00%)
Jun 01, 2016 11.79 12.16 11.52 12.04 7,850,891 +0.25(+2.12%)
May 31, 2016 11.50 11.85 11.49 11.79 7,105,687 +0.37(+3.24%)
May 27, 2016 11.24 11.42 11.42 11.42 5,726,600 +0.18(+1.60%)
May 26, 2016 11.01 11.48 10.98 11.24 7,415,165 +0.23(+2.09%)
May 25, 2016 10.92 11.09 10.86 11.01 6,274,326 +0.12(+1.10%)
May 24, 2016 10.86 10.96 10.66 10.89 5,156,524 +0.06(+0.55%)
May 23, 2016 10.86 10.99 10.79 10.83 5,612,591 +0.06(+0.56%)
May 20, 2016 10.57 10.82 10.51 10.77 5,287,062 +0.21(+1.99%)
May 19, 2016 10.47 10.68 10.35 10.56 4,974,612 -0.03(-0.28%)
May 18, 2016 10.49 10.70 10.35 10.59 7,671,155 +0.00(+0.00%)
May 17, 2016 10.59 10.78 10.49 10.59 26,671,176 +0.61(+6.11%)
May 16, 2016 10.10 10.19 9.870 9.980 7,084,581 -0.12(-1.19%)
May 13, 2016 10.12 10.30 10.07 10.10 9,931,987 +0.01(+0.10%)
May 12, 2016 10.07 10.24 9.970 10.09 11,509,969 +0.10(+1.00%)
May 11, 2016 9.880 10.24 9.800 9.990 15,351,438 +0.07(+0.71%)
May 10, 2016 9.730 10.03 9.500 9.920 6,792,485 +0.19(+1.95%)
May 09, 2016 9.630 9.780 9.340 9.730 12,744,976 +0.06(+0.62%)
May 06, 2016 9.260 9.700 9.180 9.670 8,656,400 +0.33(+3.53%)
May 05, 2016 9.300 9.370 9.100 9.340 10,200,559 +0.06(+0.65%)
May 04, 2016 8.820 9.340 8.800 9.280 12,905,727 +0.60(+6.91%)
May 03, 2016 8.920 9.100 8.575 8.680 12,804,474 -0.33(-3.66%)
May 02, 2016 9.900 9.920 8.970 9.010 17,717,022 -0.92(-9.26%)
Apr 29, 2016 10.65 10.65 9.770 9.930 29,838,976 +0.49(+5.19%)
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 9.920 10.93 10.93 10.93 15,683,300 +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 9.380 8.000 8.000 8.000 39,708,700 -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%)
Feb 01, 2016 9.640 9.730 9.560 9.690 5,432,111 -0.03(-0.31%)
Jan 29, 2016 9.580 9.810 9.460 9.720 5,988,839 +0.14(+1.46%)
Jan 28, 2016 9.590 9.650 9.220 9.580 6,583,236 +0.03(+0.31%)
Jan 27, 2016 9.530 9.950 9.450 9.550 7,135,782 -0.10(-1.04%)
Jan 26, 2016 9.560 9.670 9.210 9.650 5,218,897 +0.05(+0.52%)
Jan 25, 2016 9.670 9.904 9.530 9.600 5,486,078 -0.13(-1.34%)
Jan 22, 2016 9.660 9.760 9.430 9.730 12,708,539 +0.26(+2.75%)
Jan 21, 2016 9.450 9.700 9.200 9.470 5,364,116 +0.01(+0.11%)
Jan 20, 2016 9.240 9.600 8.960 9.460 10,109,247 +0.01(+0.11%)
Jan 19, 2016 10.00 10.00 9.240 9.450 7,157,819 +0.00(+0.00%)
Jan 15, 2016 9.590 9.450 9.450 9.450 9,691,000 -0.45(-4.55%)
Jan 14, 2016 10.00 10.09 9.390 9.900 7,907,087 -0.10(-1.00%)
Jan 13, 2016 10.34 10.39 9.570 10.00 12,799,109 -0.26(-2.53%)
Jan 12, 2016 10.86 10.97 10.00 10.26 8,388,743 -0.54(-5.00%)
Jan 11, 2016 10.78 10.91 10.56 10.80 7,063,678 +0.06(+0.56%)
Jan 08, 2016 11.05 11.41 10.68 10.74 7,370,102 -0.19(-1.74%)
Jan 07, 2016 10.94 11.87 10.76 10.93 11,947,370 -0.28(-2.50%)
Jan 06, 2016 11.41 11.50 11.01 11.21 10,204,366 -0.35(-3.03%)
Jan 05, 2016 12.28 12.30 11.51 11.56 13,166,731 -0.69(-5.63%)
Jan 04, 2016 12.70 12.93 12.20 12.25 17,282,436 -1.16(-8.65%)
Dec 31, 2015 13.33 13.41 13.41 13.41 5,703,100 +0.05(+0.37%)
Dec 30, 2015 13.67 13.86 13.32 13.36 3,905,849 -0.35(-2.55%)
Dec 29, 2015 13.66 13.81 13.29 13.71 6,658,005 +0.17(+1.26%)
Dec 28, 2015 13.95 14.06 13.46 13.54 5,443,306 -0.38(-2.73%)
Dec 24, 2015 14.14 13.92 13.92 13.92 2,793,700 -0.28(-1.97%)
Dec 23, 2015 14.22 14.50 13.84 14.20 18,643,140 +0.01(+0.07%)
Dec 22, 2015 14.23 14.48 14.06 14.19 5,862,212 -0.02(-0.14%)
Dec 21, 2015 14.30 14.58 14.00 14.21 7,884,535 +0.09(+0.64%)
Dec 18, 2015 15.12 15.25 14.03 14.12 21,037,176 -1.14(-7.47%)
Dec 17, 2015 13.44 16.23 14.88 15.26 41,747,904 +1.82(+13.54%)
Dec 16, 2015 13.19 13.48 12.97 13.44 9,433,010 +0.38(+2.91%)
Dec 15, 2015 12.45 13.44 12.45 13.06 10,495,114 +0.61(+4.90%)
Dec 14, 2015 12.57 12.84 12.37 12.45 5,497,969 -0.16(-1.27%)
Dec 11, 2015 12.90 13.12 12.55 12.61 5,648,764 -0.44(-3.37%)
Dec 10, 2015 13.07 13.53 12.86 13.05 8,219,454 +0.02(+0.15%)
Dec 09, 2015 12.40 13.21 12.36 13.03 8,488,749 +0.53(+4.24%)
Dec 08, 2015 12.18 12.55 12.03 12.50 6,558,479 +0.24(+1.96%)
Dec 07, 2015 12.25 12.50 12.07 12.26 9,477,131 +0.01(+0.08%)
Dec 04, 2015 12.22 12.46 11.86 12.25 19,663,776 -0.38(-3.01%)
Dec 03, 2015 13.90 13.92 12.60 12.63 18,689,208 -1.64(-11.49%)
Dec 02, 2015 14.33 14.60 14.08 14.27 4,626,697 -0.05(-0.35%)
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.