NORTH AMERICAN PALLADIUM $1.27

up +0.22


20/5/2013 04:20 PM  |  NYSEAMEX : PAL  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

PAL historical data

Date Open High Low Close Volume
5/20/2013 1.07 1.30 1.05 1.27 54370
5/17/2013 1.04 1.07 1.01 1.05 15426
5/16/2013 1.02 1.04 0.96 1.01 24416
5/15/2013 1.08 1.08 1.00 1.01 40424
5/14/2013 1.10 1.10 1.06 1.06 10615
5/13/2013 1.11 1.11 1.07 1.07 13483
5/10/2013 1.10 1.13 1.09 1.10 9771
5/9/2013 1.09 1.13 1.09 1.10 11353
5/8/2013 1.13 1.13 1.07 1.12 29449
5/7/2013 1.11 1.15 1.06 1.07 41161
5/6/2013 1.24 1.24 1.05 1.16 106545
5/3/2013 1.38 1.38 1.35 1.36 13000
5/2/2013 1.36 1.39 1.35 1.35 7830
5/1/2013 1.35 1.38 1.34 1.36 12733
4/30/2013 1.37 1.39 1.36 1.38 9215
4/29/2013 1.37 1.42 1.37 1.38 13110
4/26/2013 1.40 1.42 1.36 1.40 13243
4/25/2013 1.43 1.45 1.40 1.40 19901
4/24/2013 1.42 1.45 1.38 1.40 11561
4/23/2013 1.37 1.45 1.32 1.42 28764
4/22/2013 1.42 1.42 1.34 1.40 10095
4/19/2013 1.43 1.44 1.34 1.37 25583
4/18/2013 1.40 1.43 1.36 1.41 9344
4/17/2013 1.44 1.44 1.34 1.40 18573
4/16/2013 1.49 1.49 1.40 1.45 16665
4/15/2013 1.53 1.53 1.40 1.42 28905
4/12/2013 1.63 1.65 1.52 1.59 31898
4/11/2013 1.68 1.68 1.65 1.67 9156
4/10/2013 1.67 1.70 1.64 1.68 21974
4/9/2013 1.58 1.65 1.56 1.65 19589
4/8/2013 1.58 1.62 1.56 1.58 13764
4/5/2013 1.57 1.60 1.50 1.55 19780
4/4/2013 1.57 1.62 1.53 1.60 16185
4/3/2013 1.62 1.64 1.50 1.55 23547
4/2/2013 1.72 1.75 1.60 1.60 35951
4/1/2013 1.53 1.78 1.50 1.72 100460
3/28/2013 1.44 1.45 1.39 1.43 6850
3/27/2013 1.42 1.43 1.39 1.41 6697
3/26/2013 1.45 1.46 1.38 1.40 10860
3/25/2013 1.46 1.48 1.42 1.42 9132
3/22/2013 1.44 1.49 1.43 1.44 12083
3/21/2013 1.46 1.47 1.42 1.43 6496
3/20/2013 1.41 1.47 1.41 1.43 8080
3/19/2013 1.49 1.49 1.41 1.42 12491
3/18/2013 1.42 1.53 1.35 1.47 22730
3/15/2013 1.48 1.50 1.45 1.45 10448
3/14/2013 1.45 1.51 1.44 1.48 9824
3/13/2013 1.53 1.56 1.44 1.47 17916
3/12/2013 1.63 1.63 1.54 1.54 14208
3/11/2013 1.52 1.58 1.45 1.58 18802
3/8/2013 1.49 1.56 1.46 1.52 24477
3/7/2013 1.45 1.48 1.43 1.46 10734
3/6/2013 1.40 1.44 1.35 1.43 12685
3/5/2013 1.37 1.44 1.35 1.37 22948
3/4/2013 1.44 1.45 1.31 1.33 32881
3/1/2013 1.46 1.48 1.42 1.45 14644
2/28/2013 1.57 1.58 1.46 1.48 19573
2/27/2013 1.44 1.60 1.42 1.58 30275
2/26/2013 1.42 1.45 1.40 1.42 18422
2/25/2013 1.41 1.43 1.37 1.40 26821
2/22/2013 1.52 1.52 1.35 1.36 54873
2/21/2013 1.51 1.53 1.46 1.47 26463
2/20/2013 1.67 1.67 1.49 1.49 45621
2/19/2013 1.76 1.77 1.65 1.66 26225
2/15/2013 1.79 1.83 1.72 1.76 34069
2/14/2013 1.87 1.89 1.82 1.85 14628
2/13/2013 1.94 1.95 1.85 1.87 17680
2/12/2013 1.80 1.95 1.80 1.94 33716
2/11/2013 1.92 1.92 1.76 1.79 32170
2/8/2013 1.90 1.96 1.90 1.92 16414
2/7/2013 1.98 1.98 1.86 1.91 34007
2/6/2013 1.81 1.98 1.79 1.92 55719
2/5/2013 1.75 1.80 1.71 1.78 23937
2/4/2013 1.69 1.73 1.67 1.73 15463
2/1/2013 1.71 1.72 1.68 1.68 16385
1/31/2013 1.70 1.70 1.65 1.66 8857
1/30/2013 1.72 1.75 1.64 1.66 18018
1/29/2013 1.70 1.74 1.66 1.70 18798
1/28/2013 1.73 1.76 1.65 1.68 22111
1/25/2013 1.60 1.73 1.60 1.70 27715
1/24/2013 1.73 1.75 1.63 1.63 32907
1/23/2013 1.82 1.83 1.73 1.74 31330
1/22/2013 1.58 1.79 1.57 1.77 43060
1/18/2013 1.76 1.77 1.64 1.65 24085
1/17/2013 1.77 1.79 1.73 1.73 26755
1/16/2013 1.75 1.81 1.68 1.73 31592
1/15/2013 1.63 1.74 1.63 1.73 40906
1/14/2013 1.65 1.68 1.60 1.63 22487
1/11/2013 1.67 1.67 1.60 1.64 25396
1/10/2013 1.66 1.69 1.64 1.67 33833
1/9/2013 1.53 1.64 1.52 1.59 36838
1/8/2013 1.58 1.60 1.49 1.52 21623
1/7/2013 1.50 1.60 1.48 1.59 24814
1/4/2013 1.47 1.52 1.45 1.50 12002
1/3/2013 1.49 1.56 1.44 1.50 34902
1/2/2013 1.39 1.53 1.35 1.53 51805
12/31/2012 1.31 1.34 1.25 1.30 24618
12/28/2012 1.23 1.32 1.23 1.31 29850
12/27/2012 1.22 1.23 1.20 1.23 19160
12/26/2012 1.25 1.25 1.18 1.18 22983
Marketplace
Trading Center