Pandora Media Inc $27.35

down -0.47


20/8/2014 04:01 PM  |  NYSE : P  
Industries : Media / Broadcasting - Radio
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

P historical data

Date Open High Low Close Volume
8/19/201428.1028.5727.4927.826,134,648
8/19/20147.497.517.267.32742,156
8/18/201428.2428.3927.8527.974,511,115
8/18/20147.477.497.417.47203,464
8/15/201428.2028.3727.7028.175,739,593
8/15/20147.507.557.337.49501,338
8/14/201427.6228.1825.6528.076,788,393
8/14/20147.977.977.487.561,362,537
8/13/201425.9028.9625.7228.3516,570,137
8/13/20147.858.007.797.87281,124
8/12/201426.2126.7825.5225.705,542,961
8/12/20147.808.147.787.841,234,491
8/11/201425.4026.8125.0326.3811,626,342
8/11/20147.868.027.707.79863,909
8/8/201425.4225.4224.8725.313,728,304
8/8/20148.228.307.877.92584,739
8/7/201425.4625.9825.1025.334,376,836
8/7/20148.508.508.098.221,061,774
8/6/201424.6425.9324.5625.298,063,400
8/6/20148.548.708.458.52491,351
8/5/201425.1325.3424.6524.895,695,810
8/5/20148.338.508.168.45292,089
8/4/201424.7425.3224.7225.305,395,785
8/1/201425.0625.4524.1124.546,218,295
8/1/20148.458.628.378.58274,489
7/31/201425.6225.7524.6925.127,371,346
7/31/20148.618.618.338.35420,595
7/30/201426.0326.2625.4625.987,671,186
7/30/20148.638.718.408.67544,147
7/29/201425.0526.0224.9525.688,564,037
7/29/20148.848.848.628.64336,035
7/28/201425.8526.1424.8825.0910,385,960
7/28/20148.608.768.468.74340,316
7/25/201425.4225.8024.5525.7530,149,014
7/25/20148.048.668.048.61898,898
7/24/201427.9528.8427.5728.7215,784,335
7/24/20148.128.137.968.01376,058
7/23/201427.5027.5726.9727.554,164,592
7/23/20148.348.388.128.18266,194
7/22/201427.0227.5427.0027.325,027,663
7/22/20148.538.538.308.32342,278
7/21/201426.2327.3326.1526.846,300,975
7/21/20148.548.568.308.50286,989
7/18/201425.6426.4125.5926.325,570,328
7/18/20148.368.488.328.44361,842
7/17/201426.0626.5025.2325.455,669,842
7/17/20148.308.508.168.49736,275
7/16/201426.7026.7425.8626.135,037,644
7/16/20148.468.498.148.23719,362
7/15/201427.0027.1725.8626.607,010,086
7/15/20148.758.898.348.34504,915
7/14/201426.5327.2426.2326.914,799,260
7/14/20148.618.908.598.68561,305
7/11/201426.3726.6125.9126.214,837,045
7/11/20148.648.918.608.89504,195
7/10/201425.1526.3624.5026.168,062,480
7/10/20148.869.058.508.551,118,744
7/9/201425.8526.7325.7525.846,419,927
7/9/20148.458.788.378.721,154,576
7/8/201427.8027.8425.0325.7916,516,897
7/8/20148.488.508.088.25631,437
7/7/201429.5129.5427.6327.838,481,683
7/7/20148.398.448.298.37409,602
7/4/20148.538.538.378.3946,935
7/3/201429.9130.2329.3029.553,630,752
7/3/20148.348.528.208.41347,937
7/2/201429.6130.4829.6129.826,833,753
7/2/20148.498.608.418.46590,525
7/1/201429.6429.9129.3529.605,667,572
6/30/201429.3029.7829.2129.505,028,085
6/30/20148.328.558.228.55431,667
6/27/201428.8929.4928.8529.307,713,599
6/27/20148.248.468.208.35428,653
6/26/201428.9629.1028.6128.944,496,727
6/26/20148.148.318.118.27704,374
6/25/201428.0329.1127.9328.907,957,378
6/25/20148.128.308.098.25605,789
6/24/201428.2329.5828.0628.279,885,011
6/24/20148.358.508.088.09972,413
6/23/201427.2728.5927.0728.209,687,884
6/23/20148.298.418.188.33678,115
6/20/201427.6327.7826.8527.256,717,224
6/20/20148.248.368.088.3112,724,946
6/19/201427.8028.2527.2327.687,198,038
6/19/20148.208.608.188.382,289,306
6/18/201427.1627.6926.9927.536,196,430
6/18/20147.758.147.718.081,116,679
6/17/201427.0527.4526.7427.236,178,097
6/17/20147.457.857.407.831,242,149
6/16/201426.7627.2226.4827.155,839,789
6/16/20147.707.757.527.661,433,050
6/13/201427.5527.8326.5127.047,276,115
6/13/20147.707.777.577.73496,450
6/12/201426.4527.3626.0926.508,621,760
6/12/20147.507.857.457.751,110,180
6/11/201425.2626.8225.0226.5910,494,030
6/11/20147.297.557.247.511,058,358
6/10/201425.6625.9224.8425.344,593,888
6/10/20147.107.257.057.251,262,721
6/9/201425.4425.9625.2525.614,926,313
Trading Center