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 (%)
Dec 29, 2017 4.820 4.820 4.820 0 -0.06(-1.23%)
Dec 28, 2017 4.770 4.895 4.705 4.880 5,586,224 +0.11(+2.31%)
Dec 27, 2017 4.660 4.815 4.660 4.770 4,599,609 +0.10(+2.14%)
Dec 26, 2017 4.690 4.710 4.635 4.670 4,968,315 -0.02(-0.43%)
Dec 22, 2017 4.830 4.850 4.650 4.690 7,235,727 -0.15(-3.10%)
Dec 21, 2017 4.740 4.950 4.740 4.840 8,674,161 +0.10(+2.11%)
Dec 20, 2017 4.940 4.940 4.730 4.740 8,256,581 -0.16(-3.27%)
Dec 19, 2017 4.970 5.020 4.880 4.900 5,387,236 -0.03(-0.61%)
Dec 18, 2017 5.240 5.270 4.885 4.930 15,082,077 -0.26(-5.01%)
Dec 15, 2017 5.000 5.250 5.000 5.190 24,114,096 +0.21(+4.22%)
Dec 14, 2017 5.030 5.110 4.970 4.980 17,379,560 -0.03(-0.60%)
Dec 13, 2017 5.000 5.090 4.930 5.010 11,179,977 +0.02(+0.40%)
Dec 12, 2017 5.070 5.140 4.980 4.990 8,076,633 -0.04(-0.80%)
Dec 11, 2017 4.900 5.090 4.880 5.030 9,359,115 +0.13(+2.65%)
Dec 08, 2017 4.960 5.070 4.890 4.900 9,956,738 -0.04(-0.81%)
Dec 07, 2017 4.800 4.960 4.790 4.940 6,847,591 +0.12(+2.49%)
Dec 06, 2017 4.750 4.885 4.650 4.820 8,371,524 +0.07(+1.47%)
Dec 05, 2017 4.780 4.910 4.745 4.750 12,862,521 -0.02(-0.42%)
Dec 04, 2017 4.780 4.800 4.614 4.770 12,476,664 +0.00(+0.00%)
Dec 01, 2017 5.000 5.000 4.820 4.770 14,183,206 -0.23(-4.60%)
Nov 30, 2017 5.060 5.150 4.950 5.000 10,376,546 -0.07(-1.38%)
Nov 29, 2017 5.220 5.260 5.040 5.070 11,982,558 -0.15(-2.87%)
Nov 28, 2017 5.310 5.415 5.180 5.220 6,510,450 -0.09(-1.69%)
Nov 27, 2017 5.250 5.395 5.250 5.310 8,789,539 +0.05(+0.95%)
Nov 24, 2017 5.330 5.340 5.170 5.260 3,067,596 -0.07(-1.31%)
Nov 22, 2017 5.130 5.400 5.050 5.330 8,276,623 +0.20(+3.90%)
Nov 21, 2017 5.170 5.230 5.050 5.130 8,364,015 -0.03(-0.58%)
Nov 20, 2017 5.160 5.250 5.110 5.160 5,049,850 +0.02(+0.39%)
Nov 17, 2017 5.130 5.260 5.110 5.140 6,336,896 -0.01(-0.19%)
Nov 16, 2017 5.190 5.210 5.050 5.150 10,628,518 +0.22(+4.46%)
Nov 15, 2017 4.880 5.040 4.820 4.930 8,646,489 +0.03(+0.61%)
Nov 14, 2017 4.660 4.930 4.660 4.900 9,233,046 +0.23(+4.93%)
Nov 13, 2017 4.590 4.810 4.577 4.670 9,955,499 +0.10(+2.19%)
Nov 10, 2017 4.510 4.620 4.440 4.570 18,586,292 +0.08(+1.78%)
Nov 09, 2017 4.850 4.860 4.480 4.490 26,662,160 -0.36(-7.42%)
Nov 08, 2017 5.020 5.060 4.830 4.850 16,853,826 -0.09(-1.82%)
Nov 07, 2017 5.250 5.400 4.930 4.940 32,048,124 -0.34(-6.44%)
Nov 06, 2017 5.590 5.590 5.190 5.280 32,613,370 -0.31(-5.55%)
Nov 03, 2017 5.460 5.980 5.350 5.590 73,755,752 -1.82(-24.56%)
Nov 02, 2017 7.400 7.490 7.100 7.410 9,455,081 +0.01(+0.14%)
Nov 01, 2017 7.320 7.430 7.230 7.400 5,099,269 +0.09(+1.23%)
Oct 31, 2017 7.300 7.370 7.240 7.310 5,214,994 +0.08(+1.11%)
Oct 30, 2017 7.260 7.450 7.220 7.230 7,799,869 +0.03(+0.42%)
Oct 27, 2017 7.320 7.420 7.180 7.200 8,596,903 -0.07(-0.96%)
Oct 26, 2017 7.250 7.410 7.170 7.270 4,023,490 +0.02(+0.28%)
Oct 25, 2017 7.280 7.330 7.175 7.250 4,718,023 -0.02(-0.28%)
Oct 24, 2017 7.240 7.390 7.155 7.270 6,926,997 +0.05(+0.69%)
Oct 23, 2017 7.510 7.530 7.190 7.220 9,833,062 -0.27(-3.60%)
Oct 20, 2017 7.600 7.650 7.400 7.490 7,215,622 -0.10(-1.32%)
Oct 19, 2017 7.640 7.720 7.550 7.590 5,253,632 -0.09(-1.17%)
Oct 18, 2017 7.910 8.000 7.660 7.680 7,229,868 -0.24(-3.03%)
Oct 17, 2017 7.900 8.040 7.880 7.920 3,408,647 -0.01(-0.13%)
Oct 16, 2017 7.960 8.040 7.860 7.930 4,113,257 -0.04(-0.50%)
Oct 13, 2017 8.050 8.080 7.930 7.970 2,864,069 -0.02(-0.25%)
Oct 12, 2017 7.950 8.080 7.900 7.990 3,530,682 +0.03(+0.38%)
Oct 11, 2017 7.790 8.000 7.700 7.960 5,047,919 +0.11(+1.40%)
Oct 10, 2017 8.190 8.260 7.800 7.850 6,127,056 -0.34(-4.15%)
Oct 09, 2017 8.120 8.340 8.110 8.190 4,388,800 +0.07(+0.86%)
Oct 06, 2017 7.830 8.160 7.805 8.120 8,216,948 +0.26(+3.31%)
Oct 05, 2017 7.940 8.000 7.770 7.860 5,991,080 -0.09(-1.13%)
Oct 04, 2017 7.930 8.030 7.850 7.950 3,811,448 -0.01(-0.13%)
Oct 03, 2017 7.720 8.010 7.711 7.960 6,718,142 +0.29(+3.78%)
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.