$10.94 -0.35 (%) Pan American Silver Corp - NASDAQ

Jan. 29, 2015 | 11:07 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PAAS historical data

Date Open High Low Close Volume
1/28/201511.6811.8911.1311.292,399,377
1/27/201511.5411.9511.5011.922,424,311
1/26/201510.9211.5810.7911.512,141,755
1/23/201511.3011.3611.0211.182,173,597
1/22/201511.5611.6811.3311.442,359,108
1/21/201511.5711.6311.0111.424,506,589
1/20/201511.3511.4411.1311.363,133,462
1/16/201510.9611.1910.8011.003,074,382
1/15/201510.8510.9010.6310.722,532,224
1/14/201510.5210.6410.0710.322,371,368
1/13/201510.9010.9410.2610.412,593,000
1/12/201510.3010.8510.2710.702,503,627
1/9/201510.0010.2910.0010.271,969,857
1/8/201510.0810.359.869.891,826,040
1/7/20159.9610.339.8810.092,730,584
1/6/20159.9810.329.8410.243,109,706
1/5/20159.909.909.499.892,381,589
1/2/20159.059.599.019.571,922,245
12/31/20149.249.318.959.202,930,975
12/30/20149.069.508.989.253,599,704
12/29/20149.069.168.858.892,848,278
12/26/20149.359.379.109.122,332,690
12/24/20148.889.158.699.052,424,771
12/23/20149.009.318.778.803,349,828
12/22/20149.659.728.969.044,455,538
12/19/20149.469.849.449.637,560,761
12/18/20149.449.589.159.503,757,144
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center