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 30, 2011 10.00 10.05 9.960 10.01 768,721 +0.01(+0.10%)
Dec 29, 2011 10.09 10.09 9.920 10.00 516,889 -0.01(-0.10%)
Dec 28, 2011 10.13 10.13 9.914 10.01 337,563 -0.16(-1.57%)
Dec 27, 2011 10.06 10.35 9.790 10.17 703,858 +0.16(+1.60%)
Dec 23, 2011 9.820 10.08 9.820 10.01 1,107,997 +0.22(+2.25%)
Dec 21, 2011 9.990 10.01 9.640 9.790 1,122,203 -0.35(-3.45%)
Dec 20, 2011 10.10 10.20 10.00 10.14 1,212,297 +0.15(+1.50%)
Dec 19, 2011 10.59 10.60 9.880 9.990 2,908,279 -0.56(-5.31%)
Dec 16, 2011 10.52 10.68 10.27 10.55 2,418,551 +0.08(+0.76%)
Dec 15, 2011 10.87 10.87 10.22 10.47 1,189,690 +0.25(+2.45%)
Dec 14, 2011 10.45 10.67 9.910 10.22 1,489,035 -0.35(-3.31%)
Dec 13, 2011 10.03 10.86 10.02 10.57 2,928,860 +0.64(+6.45%)
Dec 12, 2011 9.310 10.00 9.150 9.930 7,600,296 +0.03(+0.30%)
Dec 09, 2011 10.39 10.40 9.660 9.900 4,471,653 -0.53(-5.08%)
Dec 08, 2011 10.29 10.65 10.23 10.43 598,730 -0.04(-0.38%)
Dec 07, 2011 10.30 10.60 9.910 10.47 765,799 +0.20(+1.95%)
Dec 06, 2011 11.25 11.25 10.19 10.27 842,044 -0.73(-6.64%)
Dec 05, 2011 11.65 11.65 10.87 11.00 515,048 +0.22(+2.04%)
Dec 02, 2011 10.60 11.25 10.44 10.78 897,688 +0.38(+3.65%)
Dec 01, 2011 10.16 10.64 10.16 10.40 663,101 +0.22(+2.16%)
Nov 30, 2011 10.11 10.20 9.530 10.18 966,749 +0.33(+3.35%)
Nov 29, 2011 10.60 10.60 9.610 9.850 1,032,975 -0.67(-6.37%)
Nov 28, 2011 11.49 11.67 10.35 10.52 923,943 -0.26(-2.41%)
Nov 25, 2011 11.49 12.00 10.56 10.78 400,675 +0.27(+2.57%)
Nov 23, 2011 11.26 11.59 10.31 10.51 2,165,638 -1.34(-11.31%)
Nov 22, 2011 12.44 12.59 11.65 11.85 1,351,273 -0.67(-5.35%)
Nov 21, 2011 12.50 12.69 12.01 12.52 761,660 -0.36(-2.80%)
Nov 18, 2011 12.50 12.95 12.35 12.88 618,375 +0.62(+5.06%)
Nov 17, 2011 12.27 12.55 12.11 12.26 460,735 +0.10(+0.82%)
Nov 16, 2011 12.74 12.76 12.10 12.16 499,655 -0.65(-5.07%)
Nov 15, 2011 12.62 12.95 12.12 12.81 578,898 +0.11(+0.87%)
Nov 14, 2011 13.80 13.92 12.45 12.70 884,992 -1.05(-7.64%)
Nov 11, 2011 14.92 14.96 13.52 13.75 681,957 -1.04(-7.03%)
Nov 10, 2011 15.45 15.47 14.39 14.79 650,552 -0.60(-3.90%)
Nov 09, 2011 15.30 15.89 15.07 15.39 421,645 -0.23(-1.47%)
Nov 08, 2011 15.28 15.72 14.97 15.62 280,037 +0.55(+3.65%)
Nov 07, 2011 15.25 15.35 14.99 15.07 156,517 -0.15(-0.99%)
Nov 04, 2011 15.28 15.44 15.02 15.22 181,264 -0.07(-0.46%)
Nov 03, 2011 15.00 15.35 14.68 15.29 293,989 +0.47(+3.17%)
Nov 02, 2011 14.97 15.20 14.55 14.82 324,650 +0.35(+2.42%)
Nov 01, 2011 15.22 15.64 14.31 14.47 598,335 -1.33(-8.42%)
Oct 31, 2011 15.00 15.97 14.97 15.80 627,474 +0.67(+4.43%)
Oct 28, 2011 14.73 15.16 14.51 15.13 292,853 +0.31(+2.09%)
Oct 27, 2011 14.99 14.99 14.44 14.82 451,316 +0.79(+5.63%)
Oct 26, 2011 14.30 14.44 13.75 14.03 389,691 -0.19(-1.34%)
Oct 25, 2011 14.95 15.04 14.11 14.22 626,058 -0.81(-5.39%)
Oct 24, 2011 15.16 15.37 14.93 15.03 355,622 -0.10(-0.66%)
Oct 21, 2011 15.59 15.59 14.82 15.13 471,994 +0.08(+0.53%)
Oct 20, 2011 14.81 15.29 14.79 15.05 344,238 +0.26(+1.76%)
Oct 19, 2011 15.25 15.55 14.70 14.79 471,042 -0.49(-3.21%)
Oct 18, 2011 15.70 15.97 14.81 15.28 663,655 +0.05(+0.33%)
Oct 17, 2011 15.50 15.75 14.96 15.23 670,954 -0.07(-0.46%)
Oct 14, 2011 15.08 15.66 14.91 15.30 1,016,074 +0.54(+3.66%)
Oct 13, 2011 14.07 15.00 14.07 14.76 653,111 +0.62(+4.38%)
Oct 12, 2011 14.50 14.75 14.06 14.14 573,819 -0.14(-0.98%)
Oct 11, 2011 13.45 14.49 13.11 14.28 475,493 +0.85(+6.33%)
Oct 10, 2011 13.33 13.60 13.10 13.43 326,652 +0.32(+2.44%)
Oct 07, 2011 13.18 13.40 12.60 13.11 409,517 -0.07(-0.53%)
Oct 06, 2011 13.05 13.20 12.75 13.18 575,674 +1.03(+8.48%)
Oct 05, 2011 12.50 12.52 12.01 12.15 310,750 -0.35(-2.80%)
Oct 04, 2011 13.48 13.48 11.70 12.50 752,611 -0.85(-6.37%)
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.