Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pampa Energia S.A. ADR (NY: PAM )

47.09 -1.92 (-3.92%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 3.350 3.450 3.210 3.440 28,601 +0.06(+1.78%)
Oct 26, 2012 3.420 3.380 3.380 3.380 29,100 -0.06(-1.74%)
Oct 25, 2012 3.440 3.490 3.410 3.440 46,140 +0.02(+0.58%)
Oct 24, 2012 3.450 3.450 3.390 3.420 51,209 -0.04(-1.16%)
Oct 23, 2012 3.550 3.590 3.400 3.460 59,129 -0.07(-1.98%)
Oct 19, 2012 3.600 3.600 3.470 3.530 3,415 -0.11(-3.02%)
Oct 18, 2012 3.670 3.700 3.623 3.640 4,852 +0.00(+0.00%)
Oct 17, 2012 3.620 3.700 3.600 3.640 32,349 +0.00(+0.00%)
Oct 16, 2012 3.600 3.680 3.490 3.640 59,096 +0.04(+1.11%)
Oct 15, 2012 3.600 3.600 3.550 3.600 25,478 +0.01(+0.28%)
Oct 12, 2012 3.590 3.620 3.512 3.590 97,929 -0.04(-1.10%)
Oct 11, 2012 3.530 3.630 3.530 3.630 2,475 +0.09(+2.54%)
Oct 10, 2012 3.680 3.700 3.460 3.540 57,388 -0.12(-3.28%)
Oct 09, 2012 3.740 3.740 3.660 3.660 9,583 -0.10(-2.66%)
Oct 08, 2012 3.800 3.810 3.740 3.760 1,418 -0.08(-2.08%)
Oct 05, 2012 3.670 3.850 3.650 3.840 42,972 +0.19(+5.21%)
Oct 04, 2012 3.660 3.660 3.600 3.650 16,707 +0.02(+0.55%)
Oct 03, 2012 3.600 3.630 3.560 3.630 24,439 +0.02(+0.55%)
Oct 02, 2012 3.650 3.700 3.600 3.610 19,343 -0.06(-1.63%)
Oct 01, 2012 3.680 3.700 3.620 3.670 8,723 -0.02(-0.54%)
Sep 28, 2012 3.730 3.750 3.480 3.690 74,827 -0.06(-1.60%)
Sep 27, 2012 3.690 3.750 3.650 3.750 69,300 +0.05(+1.35%)
Sep 26, 2012 3.760 3.760 3.570 3.700 42,327 -0.08(-2.12%)
Sep 25, 2012 3.800 3.810 3.750 3.780 16,947 -0.02(-0.53%)
Sep 24, 2012 3.800 3.800 3.770 3.800 15,026 +0.00(+0.00%)
Sep 21, 2012 3.800 3.800 3.770 3.800 16,962 +0.06(+1.60%)
Sep 20, 2012 3.770 3.780 3.740 3.740 10,544 -0.04(-1.06%)
Sep 19, 2012 3.790 3.790 3.780 3.780 3,800 -0.02(-0.53%)
Sep 18, 2012 3.840 3.850 3.800 3.800 5,269 -0.04(-1.04%)
Sep 17, 2012 3.900 3.950 3.840 3.840 11,810 -0.08(-2.04%)
Sep 14, 2012 3.860 3.970 3.860 3.920 12,100 +0.08(+2.08%)
Sep 13, 2012 3.840 3.880 3.810 3.840 24,000 +0.01(+0.26%)
Sep 12, 2012 3.800 3.880 3.800 3.830 15,296 +0.01(+0.26%)
Sep 11, 2012 3.830 3.870 3.810 3.820 9,330 -0.03(-0.78%)
Sep 10, 2012 3.870 3.890 3.800 3.850 21,034 -0.02(-0.52%)
Sep 07, 2012 4.000 4.010 3.860 3.870 5,307 -0.15(-3.73%)
Sep 06, 2012 3.990 4.020 3.920 4.020 3,960 +0.04(+1.01%)
Sep 05, 2012 4.010 4.030 3.970 3.980 409,454 -0.02(-0.50%)
Sep 04, 2012 3.910 4.050 3.910 4.000 87,081 +0.03(+0.76%)
Aug 31, 2012 4.050 4.050 3.960 3.970 5,705 -0.09(-2.22%)
Aug 30, 2012 4.090 4.090 4.040 4.060 2,667 -0.04(-0.98%)
Aug 29, 2012 4.110 4.110 4.060 4.100 1,292 +0.03(+0.74%)
Aug 27, 2012 3.980 4.230 3.980 4.070 181,739 +0.07(+1.75%)
Aug 24, 2012 3.970 4.100 3.960 4.000 77,851 +0.00(+0.00%)
Aug 23, 2012 3.990 4.000 3.950 4.000 6,655 +0.03(+0.76%)
Aug 22, 2012 3.980 4.020 3.930 3.970 34,766 -0.08(-1.98%)
Aug 21, 2012 4.020 4.080 4.010 4.050 38,975 +0.02(+0.50%)
Aug 20, 2012 4.140 4.140 4.020 4.030 19,030 -0.16(-3.82%)
Aug 17, 2012 4.230 4.230 4.150 4.190 2,300 -0.01(-0.24%)
Aug 16, 2012 4.140 4.250 4.140 4.200 19,090 +0.00(+0.00%)
Aug 15, 2012 4.250 4.250 4.150 4.200 19,603 -0.07(-1.64%)
Aug 14, 2012 4.270 4.300 4.170 4.270 12,707 +0.03(+0.71%)
Aug 13, 2012 4.140 4.510 4.140 4.240 63,189 +0.06(+1.44%)
Aug 10, 2012 4.130 4.190 4.050 4.180 25,219 +0.03(+0.72%)
Aug 09, 2012 4.200 4.200 4.120 4.150 16,633 -0.03(-0.72%)
Aug 08, 2012 4.050 4.200 4.020 4.180 24,571 +0.07(+1.70%)
Aug 07, 2012 4.130 4.200 3.990 4.110 20,758 +0.00(+0.00%)
Aug 06, 2012 4.150 4.180 4.110 4.110 4,122 -0.02(-0.48%)
Aug 03, 2012 4.060 4.150 4.030 4.130 14,250 +0.10(+2.48%)
Aug 02, 2012 4.090 4.090 4.030 4.030 13,602 -0.03(-0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.