$9.28 +0.37 (%) Pan American Silver Corp - NASDAQ

Dec. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PAAS historical data

Date Open High Low Close Volume
12/17/20148.959.288.809.284,745,350
12/16/20149.269.358.868.913,785,701
12/15/20149.599.788.989.034,111,501
12/12/20149.8010.009.639.762,187,730
12/11/20149.9510.219.759.833,070,061
12/10/201410.4810.7510.0110.033,012,206
12/9/201410.1910.6810.0710.502,960,470
12/8/20149.989.989.419.832,619,452
12/5/20149.9210.029.729.852,258,677
12/4/201410.1610.4310.0110.071,806,408
12/3/20149.9410.479.9410.292,242,666
12/2/20149.9110.259.709.822,287,958
12/1/20149.5610.229.4710.163,973,179
11/28/20149.969.969.329.362,199,199
11/26/201410.5510.5510.2010.291,722,526
11/25/201410.1510.5910.1310.592,232,883
11/24/201410.2310.359.9510.122,887,447
11/21/201410.8010.9210.4010.503,224,257
11/20/201410.4910.8010.3310.672,863,300
11/19/201410.8510.8810.1910.304,451,092
11/18/201410.4910.9310.4410.913,296,495
11/17/201410.0110.379.8610.262,819,902
11/14/20149.2210.128.9610.124,649,080
11/13/20149.589.639.259.302,515,097
11/12/20149.739.939.249.472,532,178
11/11/20149.239.809.239.602,461,786
11/10/20149.979.979.119.173,092,422
11/7/20149.4510.129.3110.083,167,988
11/6/20148.839.458.809.292,982,783
11/5/20148.969.268.758.793,003,286
11/4/20149.409.519.139.142,318,546
11/3/20149.329.639.179.492,757,845
10/31/20149.429.669.229.234,000,656
10/30/201410.1210.189.719.873,253,929
10/29/201410.5710.7610.1610.231,770,626
10/28/201410.4610.7010.4210.681,169,273
10/27/201410.4910.5010.2710.401,243,879
10/24/201410.7510.8510.4910.541,356,940
10/23/201410.3210.8110.2710.721,806,866
10/22/201410.6810.7910.2710.271,380,396
10/21/201410.9411.1310.7510.801,280,318
10/20/201410.7310.8310.6010.801,254,737
10/17/201411.0311.0810.4910.552,200,712
10/16/201410.6311.0610.5210.982,143,065
10/15/201410.6611.0810.6410.782,353,910
10/14/201410.6210.9410.5110.632,259,918
10/13/201410.3610.7810.2510.532,102,430
10/10/201410.3110.7110.1010.211,908,926
10/9/201410.8510.9010.1410.352,694,210
10/8/201410.0810.859.7610.802,852,569
10/7/201410.4010.419.959.951,848,222
10/6/201410.4210.5510.2810.382,076,638
10/3/201410.7110.7110.1310.302,661,983
10/2/201411.0211.0810.6610.911,949,468
10/1/201411.0711.3210.9811.021,521,006
9/30/201411.2211.3110.8610.983,468,944
9/29/201411.6811.6911.3211.381,313,609
9/26/201411.6711.7211.5411.62912,435
9/25/201411.6111.7611.4611.731,657,939
9/24/201411.8812.0211.7011.781,584,400
9/23/201411.9312.2211.9012.171,484,048
9/22/201412.0912.0911.7211.821,610,912
9/19/201412.4112.5712.0712.141,966,310
9/18/201412.6612.6612.3712.431,270,495
9/17/201412.7212.9612.6512.671,678,182
9/16/201412.6312.7912.4512.711,578,489
9/15/201412.8612.8812.6112.66770,434
9/12/201412.9713.0012.6612.761,225,131
9/11/201412.8513.1212.6913.061,460,589
9/10/201412.9013.2312.8512.951,028,113
9/9/201412.9213.1312.7213.041,346,750
9/8/201413.3913.4212.8812.951,534,481
9/5/201413.4713.6113.1713.451,354,912
9/4/201414.0914.3113.4113.442,040,624
9/3/201414.1714.2314.0314.05612,400
9/2/201414.0914.2914.0214.091,125,256
8/29/201414.1414.4514.0714.36800,357
8/28/201414.2214.3114.1214.22539,953
8/27/201414.1614.1613.9514.07471,621
8/26/201413.8514.1213.8514.09715,049
8/25/201414.1114.1413.7513.76879,209
8/22/201414.1014.1813.9314.09689,561
8/21/201414.1914.1913.9414.031,373,878
8/20/201414.2314.5014.2114.38847,971
8/19/201414.3714.4814.1514.24812,714
8/18/201414.1614.4214.0914.41729,979
8/15/201414.1014.4514.0114.221,138,925
8/14/201415.0015.2714.1614.292,103,665
8/13/201415.2715.3415.0515.11860,843
8/12/201415.0015.3415.0015.18980,852
8/11/201414.9515.1114.9014.96976,534
8/8/201414.9615.2414.8914.98774,742
8/7/201414.8415.0714.6415.011,059,024
8/6/201414.6014.9714.6014.88981,394
8/5/201414.1414.4614.0914.451,130,876
8/4/201414.5914.7614.2114.251,069,243
8/1/201414.7914.8814.4414.63952,454
7/31/201414.7414.8214.6014.68691,974
7/30/201415.1015.1014.8114.94834,690
7/29/201415.1715.2415.0415.12515,950
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center