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, 2013 5.270 5.340 5.100 5.280 176,136 +0.04(+0.76%)
Oct 30, 2013 5.340 5.620 5.180 5.240 378,971 -0.13(-2.42%)
Oct 29, 2013 5.760 5.860 5.300 5.370 413,974 -0.40(-6.93%)
Oct 28, 2013 5.990 6.000 5.500 5.770 640,690 -0.19(-3.19%)
Oct 25, 2013 6.150 6.160 5.800 5.960 340,651 -0.26(-4.18%)
Oct 24, 2013 6.030 6.260 5.770 6.220 315,406 +0.26(+4.36%)
Oct 23, 2013 6.500 6.520 5.850 5.960 471,961 -0.59(-9.01%)
Oct 22, 2013 6.900 6.900 6.400 6.550 242,401 -0.15(-2.24%)
Oct 21, 2013 6.550 6.930 6.550 6.700 577,083 +0.18(+2.76%)
Oct 18, 2013 6.410 6.620 6.210 6.520 250,752 +0.24(+3.82%)
Oct 17, 2013 6.040 6.320 6.000 6.280 189,690 +0.18(+2.95%)
Oct 16, 2013 6.440 6.470 5.710 6.100 626,979 -0.35(-5.43%)
Oct 15, 2013 6.580 6.900 6.380 6.450 503,527 -0.01(-0.15%)
Oct 14, 2013 6.440 6.500 6.250 6.460 519,021 +0.09(+1.41%)
Oct 11, 2013 6.000 6.370 6.000 6.370 463,483 +0.35(+5.81%)
Oct 10, 2013 5.830 6.090 5.670 6.020 505,182 +0.30(+5.24%)
Oct 09, 2013 5.580 5.811 5.580 5.720 463,422 +0.10(+1.78%)
Oct 08, 2013 5.500 5.690 5.490 5.620 270,624 +0.16(+2.93%)
Oct 07, 2013 5.220 5.600 5.220 5.460 365,259 +0.29(+5.61%)
Oct 04, 2013 5.240 5.330 5.130 5.170 41,815 -0.04(-0.77%)
Oct 03, 2013 5.230 5.400 5.070 5.210 181,159 -0.02(-0.38%)
Oct 02, 2013 5.520 5.540 5.230 5.230 163,754 -0.24(-4.39%)
Oct 01, 2013 5.050 5.500 5.010 5.470 396,417 +0.53(+10.73%)
Sep 27, 2013 4.935 5.040 4.810 4.940 169,319 +0.04(+0.82%)
Sep 26, 2013 4.980 5.100 4.840 4.900 200,988 -0.02(-0.41%)
Sep 25, 2013 5.200 5.260 4.920 4.920 337,432 -0.23(-4.47%)
Sep 24, 2013 4.990 5.200 4.950 5.150 678,333 +0.19(+3.83%)
Sep 23, 2013 4.960 5.000 4.660 4.960 388,626 +0.12(+2.48%)
Sep 20, 2013 4.750 4.860 4.610 4.840 314,192 +0.14(+2.98%)
Sep 19, 2013 4.620 4.730 4.590 4.700 274,547 +0.13(+2.84%)
Sep 18, 2013 4.620 4.660 4.490 4.570 506,795 -0.02(-0.44%)
Sep 17, 2013 4.390 4.650 4.370 4.590 393,163 +0.25(+5.76%)
Sep 16, 2013 4.090 4.350 4.020 4.340 243,656 +0.27(+6.63%)
Sep 13, 2013 4.060 4.260 4.000 4.070 55,587 +0.02(+0.49%)
Sep 12, 2013 4.290 4.290 4.000 4.050 73,403 -0.24(-5.59%)
Sep 11, 2013 4.200 4.310 4.072 4.290 32,998 +0.05(+1.18%)
Sep 10, 2013 4.139 4.250 4.070 4.240 160,434 +0.15(+3.67%)
Sep 09, 2013 3.910 4.090 3.880 4.090 92,986 +0.21(+5.41%)
Sep 06, 2013 3.819 3.890 3.810 3.880 132,416 +0.10(+2.65%)
Sep 05, 2013 3.790 3.840 3.740 3.780 87,374 +0.03(+0.80%)
Sep 04, 2013 3.800 3.800 3.730 3.750 13,456 -0.04(-1.06%)
Sep 03, 2013 3.800 3.820 3.740 3.790 35,182 +0.03(+0.80%)
Aug 30, 2013 3.740 3.760 3.730 3.760 2,030 +0.02(+0.53%)
Aug 29, 2013 3.740 3.750 3.700 3.740 11,540 +0.04(+1.08%)
Aug 28, 2013 3.700 3.740 3.700 3.700 9,552 -0.01(-0.27%)
Aug 27, 2013 3.850 3.850 3.710 3.710 57,028 -0.12(-3.13%)
Aug 26, 2013 3.820 3.840 3.710 3.830 14,700 +0.07(+1.86%)
Aug 23, 2013 3.550 3.780 3.550 3.760 124,764 +0.21(+5.92%)
Aug 22, 2013 3.550 3.560 3.518 3.550 33,607 -0.04(-1.11%)
Aug 21, 2013 3.570 3.600 3.530 3.590 31,060 +0.07(+1.99%)
Aug 20, 2013 3.420 3.539 3.410 3.520 45,910 +0.11(+3.23%)
Aug 19, 2013 3.490 3.540 3.390 3.410 10,656 -0.13(-3.67%)
Aug 16, 2013 3.560 3.600 3.500 3.540 38,114 -0.01(-0.28%)
Aug 15, 2013 3.520 3.600 3.520 3.550 67,660 -0.01(-0.28%)
Aug 14, 2013 3.430 3.600 3.430 3.560 300,524 +0.17(+5.01%)
Aug 13, 2013 3.330 3.420 3.320 3.390 78,857 +0.06(+1.80%)
Aug 12, 2013 3.260 3.360 3.260 3.330 18,700 +0.11(+3.42%)
Aug 09, 2013 3.250 3.300 3.220 3.220 4,800 -0.01(-0.31%)
Aug 08, 2013 3.310 3.340 3.230 3.230 3,900 -0.04(-1.22%)
Aug 07, 2013 3.320 3.360 3.229 3.270 26,518 +0.04(+1.24%)
Aug 06, 2013 3.330 3.360 3.210 3.230 23,391 -0.08(-2.42%)
Aug 05, 2013 3.330 3.340 3.200 3.310 15,560 +0.01(+0.30%)
Aug 02, 2013 3.320 3.340 3.290 3.300 27,340 -0.01(-0.30%)
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.