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 (%)
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%)
Dec 01, 2015 13.82 14.46 13.68 14.32 5,073,694 +0.52(+3.77%)
Nov 30, 2015 13.75 13.92 13.61 13.80 3,699,325 +0.07(+0.51%)
Nov 27, 2015 13.81 13.82 13.55 13.73 1,832,417 -0.09(-0.65%)
Nov 25, 2015 13.69 13.82 13.82 13.82 6,268,400 +0.60(+4.54%)
Nov 24, 2015 12.84 13.37 12.84 13.22 4,509,517 +0.29(+2.24%)
Nov 23, 2015 12.95 13.14 12.69 12.93 2,598,630 -0.06(-0.46%)
Nov 20, 2015 12.82 13.17 12.78 12.99 3,099,897 +0.18(+1.41%)
Nov 19, 2015 12.56 12.93 12.51 12.81 3,936,660 +0.16(+1.26%)
Nov 18, 2015 12.47 12.75 12.24 12.65 3,914,782 +0.19(+1.52%)
Nov 17, 2015 13.39 13.48 12.34 12.46 7,618,445 -0.96(-7.15%)
Nov 16, 2015 13.39 13.62 13.12 13.42 3,423,645 -0.02(-0.15%)
Nov 13, 2015 13.33 13.60 13.09 13.44 5,280,496 +0.04(+0.30%)
Nov 12, 2015 13.33 13.78 13.14 13.40 8,519,281 -0.06(-0.45%)
Nov 11, 2015 13.03 13.98 12.97 13.46 10,563,089 +0.43(+3.30%)
Nov 10, 2015 12.48 13.15 12.28 13.03 6,454,147 +0.52(+4.16%)
Nov 09, 2015 12.58 12.70 12.14 12.51 4,507,843 -0.19(-1.50%)
Nov 06, 2015 12.40 12.74 12.24 12.70 4,718,665 +0.25(+2.01%)
Nov 05, 2015 12.30 13.20 12.21 12.45 13,137,047 +0.67(+5.69%)
Nov 04, 2015 12.14 12.35 11.75 11.78 6,958,184 -0.41(-3.36%)
Nov 03, 2015 12.15 12.33 12.07 12.19 4,190,626 +0.01(+0.08%)
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.