Pandora Media Inc $27.34

down 0.00


16/4/2014 06:40 PM  |  NYSE : P  
Industries : Media / Broadcasting - Radio
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

P historical data

Date Open High Low Close Volume
4/16/201426.4127.4225.9327.3411,024,000
4/15/201426.1126.5324.5626.1916,238,500
4/14/201426.0026.4824.6625.2712,206,700
4/11/201426.0326.9225.0625.3116,789,000
4/10/201429.7030.0525.6626.6618,314,800
4/9/201428.5529.8028.4429.7711,014,600
4/8/201427.1928.6927.1628.2617,613,400
4/7/201428.7528.9525.8326.9921,851,300
4/4/201429.8730.2427.4428.4016,375,300
4/3/201432.6133.7029.6229.8518,451,300
4/2/201431.7232.7031.0931.447,920,320
4/1/201430.3732.0730.3731.748,604,500
3/31/201430.1930.4729.6730.326,733,360
3/28/201429.8830.5829.2529.555,784,160
3/27/201429.6330.9829.2829.799,914,910
3/26/201431.2831.4829.4029.6910,342,700
3/25/201431.8932.1030.1831.278,230,600
3/24/201432.8733.4330.4431.3913,624,100
3/21/201433.8534.2433.2134.019,776,930
3/20/201434.5134.8133.6033.726,035,050
3/19/201435.5536.3434.7834.917,773,410
3/18/201435.2535.2534.5234.984,406,900
3/17/201435.8336.4734.3135.119,026,730
3/14/201434.7635.5334.5035.445,106,900
3/13/201435.6735.7934.0534.727,389,580
3/12/201433.9935.7933.3035.547,475,310
3/11/201435.9936.2434.0934.219,286,870
3/10/201437.1537.3235.5335.905,379,860
3/7/201437.4537.8836.7237.155,998,770
3/6/201437.9238.6636.5737.2315,204,800
3/5/201439.6040.4439.0039.435,139,140
3/4/201438.3639.6838.2339.175,226,540
3/3/201436.6538.0836.5337.884,696,580
2/28/201438.5138.9636.7937.426,986,680
2/27/201438.5339.3138.1538.494,332,920
2/26/201437.8439.5837.6438.878,343,380
2/25/201437.4038.8037.0737.847,541,440
2/24/201437.3437.7137.0637.264,093,340
2/21/201437.7038.4236.9737.186,016,470
2/20/201437.2638.1736.8337.504,877,790
2/19/201437.7737.8936.6937.096,116,730
2/18/201436.0038.2135.9737.9711,029,200
2/14/201436.0236.2035.6436.146,301,840
2/13/201435.1436.2234.9036.167,151,920
2/12/201435.6136.4135.2035.646,286,700
2/11/201434.5535.7434.1535.476,840,330
2/10/201434.0435.1033.3634.7510,708,200
2/7/201432.3534.9732.3234.3411,224,600
2/6/201433.1834.0030.9332.2322,861,000
2/5/201436.0636.3034.0635.8313,650,700
2/4/201435.9736.0334.7735.805,768,550
2/3/201436.6837.7334.3934.9810,863,900
1/31/201436.7136.8035.6036.076,497,300
1/30/201435.1837.9534.8036.5313,030,100
1/29/201433.5134.2032.7832.924,881,300
1/28/201433.5534.0533.3333.944,065,710
1/27/201433.8534.2032.3633.125,644,220
1/24/201434.5834.5833.3733.555,481,170
1/23/201434.7234.8733.5734.644,375,100
1/22/201435.3435.7034.4734.624,626,940
1/21/201435.6535.9934.5435.015,920,470
1/17/201435.7436.0234.6135.126,073,710
1/16/201434.9936.3034.6435.747,323,070
1/15/201434.3935.4834.3435.059,958,140
1/14/201433.2534.4132.9534.138,840,410
1/13/201433.3634.0732.0632.539,777,690
1/10/201432.8433.5332.1533.478,242,740
1/9/201432.8833.4731.9432.7810,140,100
1/8/201432.6634.4632.6032.7018,484,900
1/7/201431.2233.7031.2032.4420,493,000
1/6/201429.1032.4529.0031.4929,006,600
1/3/201426.9027.6926.7727.596,102,240
1/2/201426.4627.2326.2626.766,227,110
12/31/201326.6926.9526.1426.606,598,280
12/30/201327.6827.7026.3026.597,964,800
12/27/201328.5928.7127.4527.664,127,790
12/26/201328.9429.0328.4828.703,935,140
12/24/201329.6929.7528.4628.774,243,930
12/23/201328.0029.7228.0029.587,084,380
12/20/201328.0728.3027.5028.008,199,370
12/19/201327.0328.6927.0128.2010,278,300
12/18/201326.7827.1026.0727.016,058,910
12/17/201326.9127.1426.2426.726,593,790
12/16/201327.1227.3526.2626.849,181,970
12/13/201326.9028.1826.8827.266,900,210
12/12/201327.2427.4326.1026.8212,735,000
12/11/201329.2529.5026.7727.1715,872,200
12/10/201327.7829.5227.6329.255,429,260
12/9/201328.7028.7528.0328.224,520,890
12/6/201329.7930.0027.8528.529,579,890
12/5/201329.2330.2828.8229.369,885,080
12/4/201328.7730.1028.3529.4110,757,900
12/3/201328.0028.6727.9728.274,551,780
12/2/201328.2828.6527.8528.254,487,400
11/29/201328.8328.9528.3328.402,948,390
11/27/201328.6128.8427.9628.546,486,120
11/26/201327.7329.0227.1828.7912,073,600
11/25/201329.0529.3027.5227.9611,608,100
11/22/201330.7631.4828.5429.2324,076,500
11/21/201328.2929.9228.2929.6812,334,900
Trading Center