$10.27 -0.48 (%) Pampa Energia Shs Sponsored American Deposit Receipt Repr 25 Shs - NYSE

Oct. 1, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PAM historical data

Date Open High Low Close Volume
10/1/201410.6710.8010.1410.27203,047
9/30/201410.7010.7510.4910.75151,626
9/29/201410.2810.7410.2810.71122,044
9/26/201410.1210.5810.1110.50159,344
9/25/201410.4910.4910.0010.1476,353
9/24/201410.5110.5810.0810.54149,635
9/23/201410.4610.5910.2910.5263,433
9/22/20149.9710.459.7710.4481,295
9/19/201410.3210.329.9910.0887,725
9/18/201410.4010.5110.2510.27106,811
9/17/201410.6010.7310.3210.39196,956
9/16/201410.2611.0310.1210.66221,761
9/15/201410.5010.6610.1610.25126,900
9/12/20149.8710.459.8610.44183,953
9/11/20149.8010.099.6910.00113,564
9/10/20149.8310.049.649.88143,480
9/9/20149.7110.099.589.86166,551
9/8/20149.619.769.509.71113,386
9/5/20149.299.779.119.65142,354
9/4/20149.449.589.279.33110,451
9/3/20148.979.568.839.49181,815
9/2/20148.789.108.448.93225,800
8/29/20148.548.958.548.90127,906
8/28/20148.768.938.528.60253,839
8/27/20148.839.128.768.88305,843
8/26/20149.109.288.768.80286,462
8/25/20149.249.399.129.20107,862
8/22/20149.029.409.029.30207,876
8/21/20149.259.279.069.10153,087
8/20/20149.469.529.209.30143,720
8/19/20149.729.849.509.5463,200
8/18/20149.399.749.399.74116,615
8/15/20149.229.579.159.48258,412
8/14/20149.509.679.279.28388,368
8/13/20149.879.889.529.56189,937
8/12/201410.0910.109.849.86168,377
8/11/201410.5410.6810.0610.12189,234
8/8/201410.4910.6810.3310.56220,440
8/7/201410.2310.6510.0710.53300,648
8/6/20149.9010.499.8110.31471,476
8/5/201410.4310.579.9310.08403,874
8/4/201410.1110.6010.1110.57488,474
8/1/201410.2510.519.8510.30535,637
7/31/201410.0510.659.9710.31424,121
7/30/201410.9111.5610.7411.311,401,319
7/29/20149.269.889.159.88399,695
7/28/20149.689.739.199.31405,900
7/25/201410.3010.459.649.75320,625
7/24/201410.3010.5010.0710.15336,806
7/23/201410.2410.339.9510.05416,537
7/22/201410.4510.6110.0710.43411,664
7/21/201410.7510.7510.2710.45282,935
7/18/201410.0310.9910.0310.85664,322
7/17/201410.5210.709.9910.08599,074
7/16/201410.9311.2910.4010.55490,448
7/15/201410.9111.4710.7610.85928,051
7/14/201411.4511.4810.8210.96398,411
7/11/201411.3811.5811.1211.45657,693
7/10/201410.8811.4310.6211.40532,773
7/9/201410.4510.9610.2210.95755,438
7/8/201410.1610.3710.1110.36312,054
7/7/201410.0810.359.5110.06245,492
7/3/201410.1310.3710.1310.28251,681
7/2/201410.0010.149.9210.13379,794
7/1/20149.8010.069.809.95410,529
6/30/20149.709.809.369.80226,978
6/27/20149.459.709.259.56127,627
6/26/20149.789.889.209.46226,425
6/25/20149.529.779.079.68127,828
6/24/20149.949.989.379.47301,803
6/23/20149.579.979.519.89745,074
6/20/20148.809.708.809.49467,156
6/19/20149.229.448.808.80587,330
6/18/20148.819.558.279.55809,948
6/17/20149.259.258.258.92627,867
6/16/20149.389.508.128.75975,777
6/13/20149.059.428.659.37211,801
6/12/20149.309.329.079.13185,767
6/11/20149.289.579.009.21429,187
6/10/20149.7610.069.099.20822,485
6/9/20149.459.699.409.66498,045
6/6/20149.199.449.129.42283,743
6/5/20149.009.138.959.04332,515
6/4/20148.879.058.538.90167,630
6/3/20148.999.008.828.89232,943
6/2/20148.979.038.408.91487,515
5/30/20148.128.988.098.88530,700
5/29/20148.308.918.278.85794,129
5/28/20147.958.367.938.21638,848
5/27/20147.818.097.817.93455,350
5/23/20147.847.927.717.79177,868
5/22/20147.367.847.367.78327,765
5/21/20146.987.526.847.36504,241
5/20/20147.097.196.946.96154,271
5/19/20147.057.136.857.09185,138
5/16/20147.187.196.817.17186,600
5/15/20147.467.467.027.13138,793
5/14/20147.777.857.427.42109,122
5/13/20147.537.797.507.77143,483
5/12/20147.647.867.497.54232,460
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center