$6.46 +0.09 (%) Pan American Silver Corp - NASDAQ

Jul. 29, 2015 | 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
7/29/20156.336.566.256.464,145,162
7/28/20156.316.486.276.373,293,753
7/27/20156.366.686.156.234,486,614
7/24/20156.266.515.936.446,364,439
7/23/20156.736.776.246.344,487,688
7/22/20156.596.776.426.633,623,712
7/21/20156.777.026.606.703,336,642
7/20/20157.137.216.566.594,727,721
7/17/20157.587.637.337.362,001,631
7/16/20157.727.757.567.661,711,280
7/15/20157.897.897.697.761,455,134
7/14/20158.038.117.947.971,591,517
7/13/20157.858.057.708.052,269,893
7/10/20158.058.087.807.911,912,967
7/9/20158.278.297.988.011,854,936
7/8/20158.178.398.068.082,748,935
7/7/20158.338.348.008.103,264,160
7/6/20158.418.598.348.532,236,887
7/2/20158.418.518.328.491,851,212
7/1/20158.598.598.258.312,128,709
6/30/20158.748.798.518.592,704,112
6/29/20158.909.028.758.791,739,515
6/26/20159.069.108.918.942,072,535
6/25/20159.179.199.019.091,365,209
6/24/20159.179.339.079.161,760,193
6/23/20159.089.219.089.211,706,534
6/22/20159.449.559.169.192,346,992
6/19/20159.929.999.249.3822,248,789
6/18/20159.6510.049.649.933,067,152
6/17/20159.309.529.299.482,798,521
6/16/20159.409.439.279.332,667,238
6/15/20159.069.579.059.454,363,945
6/12/20159.059.078.918.971,044,438
6/11/20159.139.158.989.061,380,784
6/10/20159.139.219.079.171,317,412
6/9/20159.259.338.978.991,955,846
6/8/20159.269.268.929.211,803,553
6/5/20159.189.319.129.211,195,357
6/4/20159.279.359.219.331,039,252
6/3/20159.419.519.319.37846,232
6/2/20159.429.609.379.511,259,050
6/1/20159.569.629.329.381,453,318
5/29/20159.309.489.249.441,852,165
5/28/20159.129.329.109.321,452,615
5/27/20159.229.239.089.201,258,754
5/26/20159.559.609.149.223,107,970
5/22/20159.979.979.679.781,691,762
5/21/201510.0710.1810.0010.001,271,150
5/20/201510.0510.1510.0010.081,072,964
5/19/201510.1010.209.9510.051,810,572
5/18/201510.2610.4410.2510.331,322,563
5/15/201510.1210.3010.0410.151,520,211
5/14/201510.2210.4410.1010.182,001,278
5/13/20159.9710.189.9010.103,119,067
5/12/20159.799.849.569.751,756,453
5/11/20159.499.759.499.711,633,687
5/8/20159.549.609.359.491,198,741
5/7/20159.259.519.139.511,943,182
5/6/20159.649.669.259.321,354,238
5/5/20159.859.939.479.581,284,849
5/4/20159.689.899.649.731,226,765
5/1/20159.439.619.389.501,067,557
4/30/20159.519.579.359.521,522,497
4/29/20159.709.879.629.721,926,896
4/28/20159.569.759.469.702,074,576
4/27/20159.209.589.209.502,137,263
4/24/20159.249.409.119.181,468,385
4/23/20159.169.369.089.331,093,918
4/22/20159.369.449.129.121,290,080
4/21/20159.449.519.259.451,263,022
4/20/20159.189.349.109.341,474,203
4/17/20159.509.639.269.292,188,253
4/16/20159.679.699.369.441,344,312
4/15/20159.419.629.329.571,621,997
4/14/20159.429.509.269.341,559,361
4/13/20159.389.499.279.341,721,797
4/10/20159.099.399.089.391,674,436
4/9/20158.999.148.868.952,162,057
4/8/20159.259.309.009.081,881,433
4/7/20159.289.369.159.171,368,727
4/6/20159.279.429.219.401,404,071
4/2/20159.149.188.848.971,434,688
4/1/20158.899.248.869.181,789,187
3/31/20158.959.008.698.771,281,173
3/30/20158.879.048.828.931,796,272
3/27/20159.169.248.889.131,929,173
3/26/20159.699.699.099.191,936,500
3/25/20159.489.659.449.461,190,976
3/24/20159.619.689.409.441,810,286
3/23/20159.599.739.529.641,902,795
3/20/20159.349.619.319.503,780,181
3/19/20159.119.279.049.231,638,567
3/18/20158.799.338.749.252,316,704
3/17/20158.678.928.668.831,971,856
3/16/20159.079.078.708.892,346,968
3/13/20159.039.068.769.011,712,730
3/12/20159.049.128.838.961,868,681
3/11/20158.729.098.499.022,543,152
3/10/20158.769.008.658.732,246,090
3/9/20159.049.128.818.822,245,791
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!