$9.22 -0.56 (%) Pan American Silver Corp - NASDAQ

May. 26, 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
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
3/6/20159.219.299.009.093,205,461
3/5/20159.509.639.399.451,247,467
3/4/20159.429.539.279.441,910,905
3/3/20159.679.859.409.441,793,534
3/2/20159.699.819.609.681,884,816
2/27/20159.759.819.619.681,430,339
2/26/20159.9710.029.579.582,226,312
2/25/20159.8410.009.679.902,407,327
2/24/20159.769.969.689.712,063,035
2/23/20159.8710.009.719.873,085,160
2/20/201510.5510.7010.0010.003,368,827
2/19/201511.4111.4510.6010.692,566,823
2/18/201511.2611.5411.1211.482,258,330
2/17/201511.5511.6911.1911.252,034,531
2/13/201511.8612.0511.8311.851,608,448
2/12/201511.4711.7811.4711.672,009,958
2/11/201511.4611.5511.1811.451,655,721
2/10/201511.4911.5811.3111.461,313,865
2/9/201511.5911.7711.5011.651,546,764
2/6/201511.4511.7911.3111.461,921,751
2/5/201511.7011.9511.6611.941,893,511
2/4/201511.6412.0011.4811.831,762,472
2/3/201511.7211.8911.3511.542,047,278
2/2/201511.4211.9311.4011.821,983,121
1/30/201511.1311.7811.0111.662,979,026
1/29/201511.0311.2010.8511.112,012,073
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center