Pandora Media Inc $25.66

up +0.57


29/7/2014 02:36 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
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
6/9/20147.047.107.007.06170,670
6/6/201424.9425.9024.9225.587,775,071
6/6/20147.117.137.007.09827,329
6/5/201424.7725.4024.6525.217,920,964
6/5/20147.057.237.017.17587,733
6/4/201423.5924.6423.1024.5211,889,287
6/4/20147.017.136.977.00611,214
6/3/201424.2424.9024.0024.616,840,892
6/3/20146.947.106.897.04623,305
6/2/201424.3224.5023.8924.377,881,180
6/2/20146.857.056.857.02767,357
5/30/201425.4625.5223.9124.5310,819,662
5/30/20147.047.046.686.88841,676
5/29/201425.4925.9624.9725.426,623,220
5/29/20146.997.106.927.031,238,366
5/28/201425.5125.8024.9025.295,418,043
5/28/20147.297.327.007.03497,954
5/27/201425.7026.2725.2625.636,596,584
5/27/20147.407.407.197.29651,250
5/26/20147.447.547.447.49130,862
5/23/201425.0125.6524.5625.547,400,965
5/23/20147.407.487.407.43270,797
5/22/201424.6525.4024.5725.057,713,003
5/22/20147.397.527.377.46334,210
5/21/201424.5625.2124.3024.7310,070,106
5/21/20147.087.377.087.31347,360
5/20/201424.5326.2423.7725.0320,977,751
5/20/20146.847.186.847.14215,672
5/19/201423.1324.7523.0524.668,780,443
5/16/201423.6623.6622.7123.438,230,095
5/16/20147.007.006.866.90128,110
Trading Center