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 (%)
May 31, 2013 3.390 3.390 3.204 3.240 6,100 -0.09(-2.70%)
May 30, 2013 3.330 3.390 3.330 3.330 1,200 +0.01(+0.30%)
May 29, 2013 3.420 3.420 3.290 3.320 3,600 -0.14(-4.05%)
May 28, 2013 3.440 3.470 3.260 3.460 11,800 +0.06(+1.76%)
May 24, 2013 3.310 3.460 3.230 3.400 33,108 +0.03(+0.89%)
May 23, 2013 3.220 3.430 3.200 3.370 12,980 +0.07(+2.12%)
May 22, 2013 3.300 3.408 3.260 3.300 18,400 -0.05(-1.49%)
May 21, 2013 3.300 3.370 3.300 3.350 12,200 +0.00(+0.00%)
May 20, 2013 3.370 3.370 3.300 3.350 27,938 -0.06(-1.76%)
May 17, 2013 3.510 3.510 3.350 3.410 20,554 -0.14(-3.94%)
May 16, 2013 3.610 3.640 3.440 3.550 29,757 -0.10(-2.74%)
May 15, 2013 3.740 3.760 3.620 3.650 8,350 -0.08(-2.14%)
May 13, 2013 3.410 3.750 3.410 3.730 13,167 +0.28(+8.12%)
May 10, 2013 3.600 3.600 3.440 3.450 7,233 -0.19(-5.22%)
May 09, 2013 3.770 3.780 3.600 3.640 4,998 -0.17(-4.46%)
May 08, 2013 3.760 4.050 3.760 3.810 58,254 +0.05(+1.33%)
May 07, 2013 3.590 3.920 3.545 3.760 138,704 +0.21(+5.92%)
May 06, 2013 3.530 3.590 3.510 3.550 58,336 +0.03(+0.85%)
May 03, 2013 3.550 3.560 3.470 3.520 11,500 -0.03(-0.85%)
May 02, 2013 3.590 3.590 3.480 3.550 5,700 +0.00(+0.00%)
May 01, 2013 3.530 3.650 3.490 3.550 16,800 -0.03(-0.84%)
Apr 30, 2013 3.450 3.630 3.321 3.580 22,876 +0.09(+2.58%)
Apr 29, 2013 3.360 3.490 3.350 3.490 7,100 +0.12(+3.56%)
Apr 26, 2013 3.520 3.530 3.360 3.370 2,200 -0.17(-4.80%)
Apr 25, 2013 3.590 3.630 3.240 3.540 15,752 +0.00(+0.00%)
Apr 24, 2013 3.500 3.665 3.500 3.540 8,755 -0.03(-0.84%)
Apr 23, 2013 3.440 3.690 3.410 3.570 14,063 +0.14(+4.08%)
Apr 22, 2013 3.450 3.460 3.410 3.430 692 -0.02(-0.58%)
Apr 19, 2013 3.370 3.550 3.370 3.450 7,242 +0.00(+0.00%)
Apr 18, 2013 3.410 3.572 3.400 3.450 4,398 -0.04(-1.15%)
Apr 17, 2013 3.625 3.625 3.450 3.490 6,991 -0.06(-1.69%)
Apr 16, 2013 3.720 3.790 3.500 3.550 95,909 -0.17(-4.57%)
Apr 15, 2013 3.810 3.850 3.650 3.720 37,923 -0.12(-3.12%)
Apr 12, 2013 3.780 3.860 3.730 3.840 10,076 +0.01(+0.26%)
Apr 11, 2013 3.830 3.870 3.750 3.830 24,875 -0.10(-2.54%)
Apr 10, 2013 3.870 3.999 3.870 3.930 3,813 -0.04(-1.01%)
Apr 09, 2013 3.920 3.980 3.850 3.970 5,511 +0.13(+3.39%)
Apr 08, 2013 3.850 3.900 3.760 3.840 14,189 +0.02(+0.52%)
Apr 05, 2013 3.800 3.840 3.760 3.820 5,366 +0.00(+0.00%)
Apr 04, 2013 3.850 3.878 3.800 3.820 2,806 -0.04(-1.04%)
Apr 03, 2013 3.850 3.890 3.800 3.860 33,683 -0.04(-1.03%)
Apr 02, 2013 3.920 3.920 3.840 3.900 11,626 -0.02(-0.51%)
Apr 01, 2013 3.990 3.990 3.900 3.920 8,648 -0.10(-2.49%)
Mar 28, 2013 3.900 4.020 3.900 4.020 2,351 +0.20(+5.24%)
Mar 27, 2013 3.810 3.840 3.760 3.820 18,228 -0.01(-0.26%)
Mar 26, 2013 3.920 3.920 3.800 3.830 25,708 -0.11(-2.79%)
Mar 25, 2013 3.970 4.000 3.830 3.940 11,858 -0.06(-1.50%)
Mar 22, 2013 4.000 4.000 3.970 4.000 18,072 +0.00(+0.00%)
Mar 21, 2013 3.960 4.000 3.920 4.000 19,857 +0.10(+2.56%)
Mar 20, 2013 3.900 3.900 3.830 3.900 66,200 -0.03(-0.76%)
Mar 19, 2013 4.040 4.050 3.920 3.930 14,426 -0.11(-2.72%)
Mar 18, 2013 3.920 4.040 3.920 4.040 6,010 +0.04(+1.00%)
Mar 15, 2013 3.830 4.000 3.830 4.000 35,041 +0.09(+2.30%)
Mar 14, 2013 3.730 3.950 3.670 3.910 28,369 +0.09(+2.36%)
Mar 13, 2013 3.710 3.850 3.600 3.820 8,524 +0.06(+1.60%)
Mar 12, 2013 3.760 3.790 3.580 3.760 50,680 -0.07(-1.83%)
Mar 11, 2013 3.800 3.870 3.710 3.830 29,035 -0.06(-1.54%)
Mar 08, 2013 3.860 3.930 3.650 3.890 16,928 +0.02(+0.52%)
Mar 07, 2013 3.840 3.920 3.750 3.870 7,486 +0.02(+0.52%)
Mar 06, 2013 3.810 3.870 3.810 3.850 1,823 +0.05(+1.32%)
Mar 05, 2013 3.870 3.920 3.710 3.800 12,335 +0.00(+0.00%)
Mar 04, 2013 3.700 3.880 3.690 3.800 8,637 +0.03(+0.80%)
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.