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 (%)
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%)
Oct 03, 2011 13.83 14.65 12.25 13.35 877,985 -1.30(-8.87%)
Sep 30, 2011 13.03 14.65 12.30 14.65 2,211,198 +1.37(+10.32%)
Sep 29, 2011 12.98 13.60 12.56 13.28 1,078,537 +0.46(+3.59%)
Sep 28, 2011 12.19 12.82 12.17 12.82 772,122 +0.73(+6.04%)
Sep 27, 2011 11.87 12.24 11.66 12.09 765,432 +0.69(+6.05%)
Sep 26, 2011 11.10 11.40 10.76 11.40 656,007 +0.65(+6.05%)
Sep 23, 2011 10.50 11.19 10.28 10.75 889,772 +0.70(+6.97%)
Sep 22, 2011 9.800 10.24 9.680 10.05 1,225,523 +0.04(+0.40%)
Sep 21, 2011 10.33 10.61 9.800 10.01 827,734 -0.50(-4.76%)
Sep 20, 2011 10.90 10.95 10.42 10.51 640,158 -0.31(-2.87%)
Sep 19, 2011 9.880 10.92 9.800 10.82 781,559 +0.61(+5.97%)
Sep 16, 2011 10.30 10.45 10.08 10.21 548,516 -0.08(-0.78%)
Sep 15, 2011 10.11 10.39 9.940 10.29 786,637 +0.10(+0.98%)
Sep 14, 2011 10.35 10.49 9.990 10.19 635,350 -0.03(-0.29%)
Sep 13, 2011 9.900 10.45 9.900 10.22 1,016,046 +0.35(+3.55%)
Sep 12, 2011 10.25 10.49 9.330 9.870 1,627,897 -0.51(-4.91%)
Sep 09, 2011 11.15 11.55 10.33 10.38 1,534,711 -0.64(-5.81%)
Sep 08, 2011 12.26 12.31 11.01 11.02 1,628,508 -1.35(-10.91%)
Sep 07, 2011 12.36 12.58 12.30 12.37 498,223 +0.25(+2.06%)
Sep 06, 2011 11.75 12.26 11.70 12.12 519,975 +0.05(+0.41%)
Sep 02, 2011 12.43 12.55 11.90 12.07 736,218 -0.72(-5.63%)
Sep 01, 2011 13.31 13.31 12.55 12.79 683,749 -0.41(-3.11%)
Aug 31, 2011 13.98 14.00 12.82 13.20 1,164,890 -0.60(-4.35%)
Aug 30, 2011 13.91 14.10 13.45 13.80 584,626 +0.00(+0.00%)
Aug 29, 2011 14.02 14.20 13.42 13.80 1,028,193 +0.39(+2.91%)
Aug 26, 2011 13.14 13.90 12.70 13.41 3,639,572 +0.94(+7.54%)
Aug 25, 2011 12.15 12.49 11.42 12.47 1,624,265 +0.40(+3.31%)
Aug 24, 2011 12.08 12.41 11.90 12.07 694,905 -0.03(-0.25%)
Aug 23, 2011 12.69 12.69 11.25 12.10 654,612 -0.05(-0.41%)
Aug 22, 2011 13.59 13.59 11.63 12.15 1,416,441 -0.87(-6.68%)
Aug 19, 2011 12.63 13.48 12.51 13.02 728,467 +0.11(+0.85%)
Aug 18, 2011 14.15 14.15 12.14 12.91 1,035,143 -1.56(-10.78%)
Aug 17, 2011 14.25 14.55 14.00 14.47 580,116 +0.68(+4.93%)
Aug 16, 2011 13.46 14.09 13.05 13.79 653,559 +0.52(+3.92%)
Aug 15, 2011 13.39 13.50 12.88 13.27 501,558 +0.50(+3.92%)
Aug 12, 2011 12.84 12.89 12.20 12.77 437,348 +0.53(+4.33%)
Aug 11, 2011 12.43 12.77 12.05 12.24 560,696 +0.44(+3.73%)
Aug 10, 2011 11.87 11.97 11.18 11.80 480,216 +0.07(+0.60%)
Aug 09, 2011 12.63 13.22 11.00 11.73 1,763,462 -0.76(-6.08%)
Aug 08, 2011 12.63 13.00 12.25 12.49 1,277,986 -1.03(-7.62%)
Aug 05, 2011 14.08 14.17 13.20 13.52 853,016 -0.11(-0.81%)
Aug 04, 2011 13.24 13.95 13.13 13.63 1,470,122 +0.22(+1.64%)
Aug 03, 2011 14.13 14.13 13.00 13.41 1,929,290 -0.55(-3.94%)
Aug 02, 2011 14.30 14.37 13.51 13.96 1,442,537 -0.36(-2.51%)
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.