Skip to main content
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
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 8.180 8.180 7.960 8.090 2,965,800 +0.00(+0.00%)
Dec 28, 2018 8.120 8.190 7.990 8.090 3,410,000 -0.01(-0.12%)
Dec 27, 2018 8.030 8.100 7.820 8.100 7,398,496 +0.06(+0.75%)
Dec 26, 2018 7.750 8.060 7.730 8.040 7,741,199 +0.32(+4.15%)
Dec 24, 2018 7.650 7.890 7.580 7.720 5,841,600 +0.01(+0.13%)
Dec 21, 2018 8.290 8.290 7.675 7.710 16,990,100 -0.54(-6.55%)
Dec 20, 2018 8.350 8.500 8.150 8.250 8,178,002 -0.14(-1.67%)
Dec 19, 2018 8.580 8.630 8.330 8.390 8,463,238 -0.17(-1.99%)
Dec 18, 2018 8.620 8.640 8.450 8.560 15,678,662 +0.03(+0.35%)
Dec 17, 2018 8.620 8.740 8.520 8.530 7,623,995 -0.12(-1.39%)
Dec 14, 2018 8.650 8.920 8.570 8.650 14,327,600 -0.08(-0.92%)
Dec 13, 2018 8.880 8.950 8.590 8.730 10,385,395 -0.14(-1.58%)
Dec 12, 2018 8.870 9.030 8.840 8.870 13,105,126 +0.08(+0.91%)
Dec 11, 2018 8.780 8.930 8.690 8.790 8,365,456 +0.15(+1.74%)
Dec 10, 2018 8.720 8.800 8.590 8.640 4,541,043 -0.08(-0.92%)
Dec 07, 2018 8.750 8.850 8.600 8.720 8,289,200 -0.05(-0.57%)
Dec 06, 2018 8.440 8.770 8.430 8.770 7,284,645 +0.20(+2.33%)
Dec 04, 2018 8.770 8.880 8.540 8.570 7,014,400 -0.22(-2.50%)
Dec 03, 2018 8.780 8.810 8.490 8.790 8,306,295 +0.10(+1.15%)
Nov 30, 2018 8.840 8.910 8.670 8.690 10,054,900 -0.18(-2.03%)
Nov 29, 2018 8.690 8.930 8.690 8.870 14,141,409 +0.12(+1.37%)
Nov 28, 2018 8.640 8.770 8.620 8.750 7,148,463 +0.11(+1.27%)
Nov 27, 2018 8.700 8.790 8.540 8.640 9,133,952 -0.09(-1.03%)
Nov 26, 2018 8.700 8.820 8.600 8.730 5,172,611 +0.11(+1.28%)
Nov 23, 2018 8.490 8.720 8.470 8.620 1,394,700 +0.08(+0.94%)
Nov 21, 2018 8.540 8.540 8.540 0 +0.27(+3.26%)
Nov 20, 2018 8.480 8.510 8.240 8.270 8,964,836 -0.31(-3.61%)
Nov 19, 2018 8.840 8.870 8.570 8.580 5,111,079 -0.33(-3.70%)
Nov 16, 2018 8.940 8.970 8.800 8.910 5,699,700 -0.10(-1.11%)
Nov 15, 2018 8.850 9.030 8.800 9.010 6,205,277 +0.15(+1.69%)
Nov 14, 2018 8.810 8.940 8.750 8.860 4,634,259 +0.14(+1.61%)
Nov 13, 2018 8.650 8.930 8.620 8.720 7,417,388 +0.06(+0.69%)
Nov 12, 2018 8.750 8.810 8.630 8.660 7,497,439 -0.13(-1.48%)
Nov 09, 2018 8.750 8.860 8.710 8.790 6,096,700 -0.02(-0.23%)
Nov 08, 2018 8.920 9.000 8.730 8.810 6,211,197 -0.15(-1.67%)
Nov 07, 2018 9.060 9.100 8.810 8.960 8,508,159 -0.06(-0.67%)
Nov 06, 2018 8.670 9.050 8.610 9.020 11,269,643 +0.37(+4.28%)
Nov 05, 2018 8.700 8.730 8.570 8.650 6,015,752 -0.02(-0.23%)
Nov 02, 2018 8.680 8.740 8.510 8.670 4,591,600 +0.01(+0.12%)
Nov 01, 2018 8.450 8.725 8.430 8.660 4,743,400 +0.16(+1.88%)
Oct 31, 2018 8.400 8.640 8.300 8.500 9,727,542 +0.25(+3.03%)
Oct 30, 2018 7.930 8.300 7.910 8.250 13,088,252 +0.32(+4.04%)
Oct 29, 2018 8.210 8.295 7.850 7.930 9,327,659 -0.15(-1.86%)
Oct 26, 2018 8.040 8.240 8.000 8.080 8,811,800 -0.13(-1.58%)
Oct 25, 2018 8.060 8.380 8.050 8.210 9,638,048 +0.15(+1.86%)
Oct 24, 2018 8.520 8.760 8.020 8.060 12,190,375 -0.41(-4.84%)
Oct 23, 2018 8.470 8.690 8.350 8.470 9,738,373 -0.13(-1.51%)
Oct 22, 2018 8.610 8.740 8.530 8.600 5,591,959 +0.02(+0.23%)
Oct 19, 2018 8.900 9.020 8.580 8.580 6,980,900 -0.32(-3.60%)
Oct 18, 2018 9.230 9.300 8.860 8.900 8,711,396 -0.31(-3.37%)
Oct 17, 2018 9.200 9.280 9.120 9.210 4,695,907 +0.02(+0.22%)
Oct 16, 2018 9.190 9.445 9.150 9.190 10,509,296 +0.07(+0.77%)
Oct 15, 2018 9.020 9.295 8.980 9.120 5,595,403 +0.08(+0.88%)
Oct 12, 2018 9.110 9.190 8.990 9.040 8,942,000 +0.09(+1.01%)
Oct 11, 2018 8.750 9.080 8.740 8.950 9,551,927 +0.15(+1.70%)
Oct 10, 2018 8.910 9.000 8.730 8.800 7,374,332 -0.18(-2.00%)
Oct 09, 2018 8.930 9.080 8.880 8.980 6,022,934 +0.07(+0.79%)
Oct 08, 2018 8.850 8.960 8.750 8.910 8,008,402 -0.04(-0.45%)
Oct 05, 2018 8.940 9.120 8.690 8.950 13,974,600 -0.02(-0.22%)
Oct 04, 2018 9.000 9.040 8.797 8.970 13,780,750 -0.09(-0.99%)
Oct 03, 2018 9.040 9.090 8.930 9.060 20,825,460 +0.07(+0.78%)
Oct 02, 2018 9.140 9.270 8.930 8.990 8,437,196 -0.16(-1.75%)
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.