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 (%)
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%)
Aug 01, 2011 16.43 16.70 13.70 14.32 3,149,598 -0.77(-5.10%)
Jul 29, 2011 15.95 15.97 14.68 15.09 2,523,256 -1.09(-6.74%)
Jul 28, 2011 16.58 16.85 15.88 16.18 979,964 -0.44(-2.65%)
Jul 27, 2011 17.20 17.25 16.50 16.62 532,702 -0.66(-3.82%)
Jul 26, 2011 18.00 18.13 17.20 17.28 834,180 -0.53(-2.98%)
Jul 25, 2011 18.75 18.75 17.50 17.81 1,069,449 -0.22(-1.22%)
Jul 22, 2011 18.18 18.18 17.95 18.03 555,843 -0.73(-3.89%)
Jul 21, 2011 18.15 19.06 17.96 18.76 892,780 +0.96(+5.39%)
Jul 20, 2011 17.63 17.95 17.00 17.80 668,263 +0.57(+3.31%)
Jul 19, 2011 16.98 17.37 16.84 17.23 436,634 +0.28(+1.65%)
Jul 18, 2011 17.13 17.52 16.67 16.95 1,021,486 -0.83(-4.67%)
Jul 15, 2011 18.05 18.25 17.15 17.78 805,858 -0.01(-0.06%)
Jul 14, 2011 18.12 18.13 16.65 17.79 1,676,272 -0.14(-0.78%)
Jul 13, 2011 18.47 18.58 17.66 17.93 777,243 -0.12(-0.66%)
Jul 12, 2011 19.10 19.10 17.97 18.05 840,664 -1.21(-6.28%)
Jul 11, 2011 18.78 19.79 18.38 19.26 1,082,482 -0.01(-0.05%)
Jul 08, 2011 18.34 19.60 18.30 19.27 1,128,818 +0.29(+1.53%)
Jul 07, 2011 19.07 19.25 18.63 18.98 1,051,651 +0.61(+3.32%)
Jul 06, 2011 18.90 19.00 17.61 18.37 2,100,336 -0.65(-3.42%)
Jul 05, 2011 20.45 20.45 18.70 19.02 1,555,029 -1.02(-5.09%)
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.