Pan American Silver Corp $14.09

up +0.06


22/8/2014 03:59 PM  |  NASDAQ : PAAS  
Industries : Metals & Mining / Silver
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PAAS historical data

Date Open High Low Close Volume
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
7/28/201414.7915.1514.7915.13569,806
7/25/201414.5915.0214.3315.001,066,245
7/24/201414.8114.8214.5314.63814,449
7/23/201414.9615.1614.8414.87696,879
7/22/201415.1015.2614.8814.93597,154
7/21/201415.4315.5214.8615.131,188,705
7/18/201415.3015.4015.0715.37811,619
7/17/201414.7815.5214.7815.461,684,650
7/16/201414.8114.9514.7014.761,081,740
7/15/201415.2815.3814.6714.731,446,040
7/14/201415.0715.4214.9415.231,138,853
7/11/201415.1815.6515.1615.611,038,212
7/10/201415.9615.9715.1315.161,781,741
7/9/201415.4415.6915.4015.621,487,173
7/8/201415.3515.5315.0615.361,197,890
7/7/201415.2715.4515.2315.35928,061
7/3/201415.1315.4514.9715.42650,052
7/2/201415.1715.4615.1715.25906,037
7/1/201415.4215.6515.2115.251,071,398
6/30/201414.9315.4414.7115.351,298,485
6/27/201415.2015.3314.8315.01945,835
6/26/201414.8315.2514.7615.18977,871
6/25/201414.7015.0014.5414.931,305,381
6/24/201415.1515.5014.6314.661,836,962
6/23/201414.7515.1114.6915.071,243,627
6/20/201414.8614.9814.5714.711,856,857
6/19/201414.3115.0514.3115.002,882,364
6/18/201413.8214.1313.7014.121,242,302
6/17/201413.4213.8613.3413.831,191,595
6/16/201413.7513.8713.4213.531,865,480
6/13/201413.6413.7713.3513.721,278,309
6/12/201413.3013.6713.3013.641,261,020
6/11/201413.1413.4113.1013.281,304,981
6/10/201412.9013.1312.9013.09892,056
6/9/201412.7812.9112.7612.77503,675
6/6/201412.6712.7612.5212.75680,274
6/5/201412.3912.7112.3812.631,309,846
6/4/201412.3212.3612.1812.29552,618
6/3/201412.2712.3512.0512.31540,599
6/2/201412.2712.5812.1612.26708,153
5/30/201412.1712.3712.1212.37816,491
5/29/201412.0212.5412.0212.291,057,272
5/28/201412.4112.4212.0312.121,629,546
5/27/201412.6512.6512.3412.421,541,100
5/23/201412.9913.0112.6512.79782,015
5/22/201413.2413.3112.9713.01770,778
5/21/201413.1913.2412.9813.13896,252
5/20/201413.1713.4113.1213.35966,991
5/19/201413.2413.3813.1413.33899,780
5/16/201413.1013.3312.9513.301,129,936
5/15/201413.2613.2712.9713.111,016,764
5/14/201413.4113.5413.3513.39901,653
5/13/201413.0213.4513.0113.191,214,861
5/12/201412.8913.2312.8512.961,171,585
5/9/201412.6513.0412.2712.671,719,136
5/8/201412.5212.6112.4012.44770,507
5/7/201412.9212.9212.3912.521,633,845
5/6/201413.1413.1512.8712.91642,532
5/5/201413.3013.4313.0613.10863,730
5/2/201412.8013.2412.7013.181,313,595
5/1/201412.8412.8612.6612.72995,653
4/30/201412.8813.1012.7412.96992,527
4/29/201412.6613.0212.6612.94723,544
4/28/201413.0313.0312.5612.641,570,111
4/25/201412.9313.1212.8213.04873,416
4/24/201412.9813.2212.7812.851,310,454
4/23/201412.7213.2612.6713.071,323,708
4/22/201412.6612.7712.4012.721,510,491
4/21/201412.8612.9012.3212.751,806,164
4/17/201413.0313.1612.8312.861,058,603
4/16/201413.2813.3213.0013.06703,207
4/15/201413.0413.3312.8813.261,714,005
4/14/201413.1713.5613.1213.331,115,723
4/11/201413.2713.4813.0413.101,066,038
4/10/201413.6313.8613.2113.291,584,717
4/9/201413.2913.6513.0413.511,266,924
4/8/201413.4013.4913.2813.43967,980
4/7/201413.0613.4713.0213.121,052,707
4/4/201413.5013.6113.1213.161,120,978
4/3/201413.1813.2113.0013.17894,371
4/2/201413.2913.4413.2113.291,202,603
Trading Center