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 (%)
Jun 30, 2015 15.86 15.86 15.42 15.54 3,169,668 +0.00(+0.00%)
Jun 29, 2015 15.84 15.85 15.45 15.54 3,690,227 -0.45(-2.81%)
Jun 26, 2015 16.34 16.38 15.90 15.99 5,442,723 -0.37(-2.26%)
Jun 25, 2015 16.40 16.65 16.29 16.36 4,742,701 +0.02(+0.12%)
Jun 24, 2015 16.56 16.74 16.28 16.34 4,300,571 -0.26(-1.57%)
Jun 23, 2015 16.75 16.85 16.38 16.60 5,725,098 -0.15(-0.90%)
Jun 22, 2015 16.97 17.02 16.62 16.75 2,450,779 -0.18(-1.06%)
Jun 19, 2015 16.89 17.26 16.84 16.93 3,826,922 +0.04(+0.24%)
Jun 18, 2015 16.68 17.13 16.43 16.89 4,084,826 +0.24(+1.44%)
Jun 17, 2015 16.66 16.75 16.44 16.65 4,480,565 +0.09(+0.54%)
Jun 16, 2015 16.81 16.86 16.50 16.56 3,318,634 -0.30(-1.78%)
Jun 15, 2015 17.06 17.10 16.75 16.86 2,629,393 -0.35(-2.03%)
Jun 12, 2015 17.10 17.38 17.03 17.21 2,627,993 +0.06(+0.35%)
Jun 11, 2015 17.28 17.34 16.97 17.15 2,739,489 -0.15(-0.87%)
Jun 10, 2015 17.27 17.55 17.10 17.30 4,319,316 +0.15(+0.87%)
Jun 09, 2015 17.58 17.58 16.34 17.15 10,431,669 +4.00(+30.42%)
Jun 08, 2015 13.41 13.50 13.15 13.15 4,985,667 -5.24(-28.49%)
Jun 05, 2015 18.13 18.52 18.06 18.39 3,173,500 +0.31(+1.71%)
Jun 04, 2015 18.45 18.57 18.07 18.08 2,906,759 -0.50(-2.69%)
Jun 03, 2015 18.36 18.87 18.33 18.58 3,131,520 +0.23(+1.25%)
Jun 02, 2015 18.33 18.64 18.19 18.35 3,336,287 -0.07(-0.38%)
Jun 01, 2015 18.70 18.83 18.14 18.42 4,492,292 -0.25(-1.34%)
May 29, 2015 18.85 18.95 18.59 18.67 3,273,814 -0.35(-1.84%)
May 28, 2015 18.68 19.20 18.53 19.02 4,299,549 +0.23(+1.22%)
May 27, 2015 18.21 18.79 18.12 18.79 2,703,092 +0.44(+2.40%)
May 26, 2015 18.24 18.45 18.12 18.35 2,945,115 +0.02(+0.11%)
May 22, 2015 18.42 18.33 18.33 18.33 3,532,700 -0.15(-0.81%)
May 21, 2015 17.92 18.54 17.92 18.48 2,851,536 +0.60(+3.36%)
May 20, 2015 18.08 18.16 17.59 17.88 4,087,203 -0.26(-1.43%)
May 19, 2015 18.45 18.65 18.07 18.14 2,759,273 -0.17(-0.93%)
May 18, 2015 18.25 18.36 17.95 18.31 3,685,343 +0.00(+0.00%)
May 15, 2015 18.70 18.70 17.94 18.31 5,677,772 -0.50(-2.66%)
May 14, 2015 18.86 18.99 18.50 18.81 3,220,200 -0.08(-0.42%)
May 13, 2015 18.47 18.90 18.28 18.89 4,106,234 +0.43(+2.33%)
May 12, 2015 18.24 18.74 17.97 18.46 4,392,139 +0.29(+1.60%)
May 11, 2015 18.26 18.57 18.14 18.17 3,163,934 -0.04(-0.22%)
May 08, 2015 18.64 18.87 18.19 18.21 3,569,145 -0.28(-1.51%)
May 07, 2015 17.99 18.59 17.88 18.49 3,775,096 +0.50(+2.78%)
May 06, 2015 17.95 18.13 17.42 17.99 5,426,319 +0.11(+0.62%)
May 05, 2015 18.09 18.48 17.83 17.88 2,769,433 -0.24(-1.32%)
May 04, 2015 17.58 18.16 17.58 18.12 3,266,192 +0.56(+3.19%)
May 01, 2015 17.90 18.14 17.56 17.56 5,143,304 -0.28(-1.57%)
Apr 30, 2015 18.38 18.44 17.62 17.84 5,632,839 -0.73(-3.93%)
Apr 29, 2015 18.26 18.80 18.09 18.57 4,689,780 +0.25(+1.36%)
Apr 28, 2015 18.30 18.54 18.07 18.32 5,281,102 +0.00(+0.00%)
Apr 27, 2015 18.33 18.70 18.13 18.32 8,509,809 -0.05(-0.27%)
Apr 24, 2015 17.00 18.75 16.00 18.37 19,223,464 +0.66(+3.73%)
Apr 23, 2015 17.43 17.89 17.28 17.71 7,999,955 +0.20(+1.14%)
Apr 22, 2015 17.38 17.99 17.33 17.51 7,104,811 +0.28(+1.63%)
Apr 21, 2015 17.35 17.51 17.04 17.23 6,792,604 -0.11(-0.63%)
Apr 20, 2015 17.59 17.68 17.31 17.34 3,436,515 -0.15(-0.86%)
Apr 17, 2015 17.98 18.00 17.30 17.49 3,873,452 -0.43(-2.40%)
Apr 16, 2015 17.36 17.94 17.35 17.92 5,597,436 +0.57(+3.29%)
Apr 15, 2015 17.17 17.39 16.88 17.35 3,470,656 +0.22(+1.28%)
Apr 14, 2015 17.03 17.21 16.54 17.13 4,277,641 +0.02(+0.12%)
Apr 13, 2015 17.63 17.70 17.01 17.11 5,005,395 +0.12(+0.71%)
Apr 10, 2015 16.92 17.17 16.79 16.99 3,152,122 +0.16(+0.95%)
Apr 09, 2015 17.16 17.35 16.80 16.83 4,664,266 -0.41(-2.38%)
Apr 08, 2015 16.55 17.30 16.45 17.24 5,808,248 +0.79(+4.80%)
Apr 07, 2015 16.26 16.75 16.22 16.45 4,778,742 +0.19(+1.17%)
Apr 06, 2015 15.92 16.41 15.92 16.26 3,744,828 +0.04(+0.25%)
Apr 02, 2015 15.95 16.22 16.22 16.22 3,735,600 +0.26(+1.63%)
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.