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 (%)
Aug 31, 2015 18.05 18.32 17.76 17.94 2,672,887 -0.16(-0.88%)
Aug 28, 2015 17.43 18.48 17.41 18.10 6,290,397 +0.61(+3.49%)
Aug 27, 2015 17.90 18.34 16.89 17.49 7,521,904 -0.15(-0.85%)
Aug 26, 2015 17.46 17.72 16.84 17.64 4,504,888 +0.55(+3.22%)
Aug 25, 2015 17.82 17.91 17.06 17.09 4,087,179 -0.04(-0.23%)
Aug 24, 2015 16.61 17.99 16.10 17.13 6,275,643 -0.72(-4.03%)
Aug 21, 2015 17.89 18.24 17.62 17.85 3,835,557 -0.25(-1.38%)
Aug 20, 2015 18.85 18.96 18.10 18.10 3,309,277 -0.83(-4.38%)
Aug 19, 2015 18.81 19.22 18.73 18.93 2,998,800 +0.04(+0.21%)
Aug 18, 2015 19.09 19.22 18.88 18.89 3,072,504 -0.30(-1.56%)
Aug 17, 2015 18.46 19.34 18.42 19.19 3,898,702 +0.55(+2.95%)
Aug 14, 2015 18.55 18.86 18.38 18.64 3,039,149 +0.07(+0.38%)
Aug 13, 2015 19.38 19.49 18.52 18.57 6,586,189 -0.81(-4.18%)
Aug 12, 2015 18.24 19.62 17.95 19.38 7,894,628 +0.86(+4.64%)
Aug 11, 2015 18.47 19.00 18.23 18.52 4,508,345 -0.23(-1.23%)
Aug 10, 2015 18.15 18.88 18.07 18.75 4,776,002 +0.80(+4.46%)
Aug 07, 2015 17.65 18.12 17.65 17.95 4,341,460 +0.26(+1.47%)
Aug 06, 2015 17.79 17.99 17.50 17.69 5,610,130 -0.12(-0.67%)
Aug 05, 2015 17.97 18.56 17.77 17.81 7,372,936 +0.03(+0.17%)
Aug 04, 2015 17.20 17.91 17.09 17.78 5,110,215 +0.58(+3.37%)
Aug 03, 2015 17.51 17.55 17.09 17.20 5,221,517 -0.32(-1.83%)
Jul 31, 2015 16.92 17.72 16.91 17.52 7,003,197 +0.61(+3.61%)
Jul 30, 2015 16.95 17.11 16.77 16.91 5,540,460 -0.10(-0.59%)
Jul 29, 2015 16.76 17.38 16.58 17.01 9,298,020 +0.18(+1.07%)
Jul 28, 2015 16.01 16.98 15.94 16.83 8,101,429 +0.86(+5.39%)
Jul 27, 2015 15.88 16.17 15.37 15.97 7,762,072 +0.01(+0.06%)
Jul 24, 2015 15.49 16.47 15.16 15.96 21,579,398 +2.08(+14.99%)
Jul 23, 2015 13.90 14.16 13.79 13.88 7,223,569 +0.01(+0.07%)
Jul 22, 2015 14.00 14.07 13.79 13.87 2,732,935 -0.17(-1.21%)
Jul 21, 2015 13.80 14.18 13.77 14.04 3,348,367 +0.23(+1.67%)
Jul 20, 2015 13.95 14.01 13.30 13.81 4,054,646 -0.15(-1.07%)
Jul 17, 2015 14.18 14.26 13.91 13.96 2,673,783 -0.19(-1.34%)
Jul 16, 2015 14.09 14.34 14.00 14.15 3,776,317 +0.15(+1.07%)
Jul 15, 2015 15.20 15.21 13.86 14.00 10,015,594 -1.25(-8.20%)
Jul 14, 2015 15.25 15.55 15.16 15.25 2,513,898 -0.03(-0.20%)
Jul 13, 2015 15.14 15.47 15.09 15.28 2,735,561 +0.23(+1.53%)
Jul 10, 2015 15.29 15.32 14.90 15.05 2,670,328 -0.06(-0.40%)
Jul 09, 2015 15.01 15.55 14.96 15.11 5,184,766 +0.43(+2.93%)
Jul 08, 2015 14.77 14.94 14.56 14.68 3,894,135 -0.28(-1.87%)
Jul 07, 2015 15.03 15.09 14.51 14.96 5,367,469 -0.10(-0.66%)
Jul 06, 2015 15.03 15.16 14.86 15.06 3,485,446 -0.11(-0.73%)
Jul 02, 2015 15.30 15.17 15.17 15.17 4,901,900 -0.17(-1.11%)
Jul 01, 2015 15.67 15.78 15.30 15.34 3,320,944 -0.20(-1.29%)
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%)
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.