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 (%)
Jul 31, 2014 10.05 10.65 9.970 10.31 424,121 -1.00(-8.84%)
Jul 30, 2014 10.91 11.56 10.74 11.31 1,401,319 +1.43(+14.47%)
Jul 29, 2014 9.260 9.880 9.150 9.880 399,695 +0.57(+6.12%)
Jul 28, 2014 9.680 9.725 9.190 9.310 405,900 -0.44(-4.51%)
Jul 25, 2014 10.30 10.45 9.640 9.750 320,625 -0.40(-3.94%)
Jul 24, 2014 10.30 10.50 10.07 10.15 336,806 +0.10(+1.00%)
Jul 23, 2014 10.24 10.32 9.950 10.05 416,537 -0.38(-3.64%)
Jul 22, 2014 10.45 10.61 10.07 10.43 411,664 -0.02(-0.19%)
Jul 21, 2014 10.75 10.75 10.27 10.45 282,935 -0.40(-3.69%)
Jul 18, 2014 10.03 10.99 10.03 10.85 664,322 +0.77(+7.64%)
Jul 17, 2014 10.52 10.70 9.990 10.08 599,074 -0.47(-4.45%)
Jul 16, 2014 10.93 11.29 10.40 10.55 490,387 -0.30(-2.76%)
Jul 15, 2014 10.91 11.47 10.76 10.85 928,051 -0.11(-1.00%)
Jul 14, 2014 11.45 11.48 10.82 10.96 398,411 -0.49(-4.28%)
Jul 11, 2014 11.38 11.58 11.12 11.45 657,693 +0.05(+0.44%)
Jul 10, 2014 10.88 11.43 10.62 11.40 532,773 +0.45(+4.11%)
Jul 09, 2014 10.45 10.96 10.21 10.95 755,438 +0.59(+5.69%)
Jul 08, 2014 10.16 10.37 10.11 10.36 312,054 +0.30(+2.98%)
Jul 07, 2014 10.08 10.35 9.510 10.06 245,492 -0.22(-2.14%)
Jul 03, 2014 10.13 10.28 10.28 10.28 251,700 +0.15(+1.48%)
Jul 02, 2014 10.00 10.14 9.920 10.13 379,794 +0.18(+1.81%)
Jul 01, 2014 9.800 10.06 9.800 9.950 410,529 +0.15(+1.53%)
Jun 30, 2014 9.700 9.800 9.360 9.800 226,978 +0.24(+2.51%)
Jun 27, 2014 9.450 9.700 9.250 9.560 127,627 +0.10(+1.06%)
Jun 26, 2014 9.780 9.880 9.201 9.460 226,425 -0.22(-2.27%)
Jun 25, 2014 9.520 9.770 9.070 9.680 127,828 +0.21(+2.22%)
Jun 24, 2014 9.940 9.980 9.370 9.470 301,803 -0.42(-4.25%)
Jun 23, 2014 9.570 9.970 9.510 9.890 745,074 +0.40(+4.21%)
Jun 20, 2014 8.800 9.700 8.800 9.490 467,156 +0.69(+7.84%)
Jun 19, 2014 9.220 9.440 8.800 8.800 587,330 -0.75(-7.85%)
Jun 18, 2014 8.810 9.550 8.270 9.550 808,068 +0.63(+7.06%)
Jun 17, 2014 9.250 9.250 8.250 8.920 627,867 +0.17(+1.94%)
Jun 16, 2014 9.380 9.500 8.120 8.750 975,777 -0.62(-6.62%)
Jun 13, 2014 9.050 9.420 8.650 9.370 211,801 +0.24(+2.63%)
Jun 12, 2014 9.300 9.320 9.070 9.130 185,767 -0.08(-0.87%)
Jun 11, 2014 9.280 9.566 9.000 9.210 429,187 +0.01(+0.11%)
Jun 10, 2014 9.760 9.970 9.090 9.200 822,485 -0.22(-2.34%)
Jun 06, 2014 9.190 9.440 9.120 9.420 283,743 +0.38(+4.20%)
Jun 05, 2014 9.000 9.130 8.950 9.040 332,515 +0.14(+1.57%)
Jun 04, 2014 8.870 9.050 8.530 8.900 167,630 +0.01(+0.11%)
Jun 03, 2014 8.990 9.000 8.820 8.890 232,943 -0.02(-0.22%)
Jun 02, 2014 8.970 9.030 8.401 8.910 487,015 +0.03(+0.34%)
May 30, 2014 8.120 8.980 8.090 8.880 530,700 +0.03(+0.34%)
May 29, 2014 8.300 8.910 8.270 8.850 794,129 +0.64(+7.80%)
May 28, 2014 7.950 8.360 7.930 8.210 638,848 +0.28(+3.53%)
May 27, 2014 7.810 8.090 7.810 7.930 455,350 +0.14(+1.80%)
May 23, 2014 7.840 7.790 7.790 7.790 177,900 +0.07(+0.91%)
May 22, 2014 7.360 7.790 7.360 7.720 238,688 +0.36(+4.89%)
May 21, 2014 6.980 7.524 6.840 7.360 504,241 +0.40(+5.75%)
May 20, 2014 7.090 7.190 6.940 6.960 154,271 -0.13(-1.83%)
May 19, 2014 7.050 7.130 6.850 7.090 185,138 -0.08(-1.12%)
May 16, 2014 7.180 7.190 6.813 7.170 186,600 +0.04(+0.56%)
May 15, 2014 7.460 7.460 7.020 7.130 138,793 -0.29(-3.91%)
May 14, 2014 7.770 7.850 7.420 7.420 109,122 -0.35(-4.50%)
May 13, 2014 7.530 7.790 7.500 7.770 143,483 +0.23(+3.05%)
May 12, 2014 7.640 7.860 7.490 7.540 232,460 +0.00(+0.00%)
May 09, 2014 7.350 7.590 7.180 7.540 95,651 +0.17(+2.31%)
May 08, 2014 7.640 7.720 7.340 7.370 130,767 -0.33(-4.29%)
May 07, 2014 7.720 7.770 7.470 7.700 111,781 +0.03(+0.39%)
May 06, 2014 8.440 9.290 7.510 7.670 190,898 +0.00(+0.00%)
May 05, 2014 7.100 7.770 7.020 7.670 331,020 +0.39(+5.36%)
May 02, 2014 7.180 7.300 7.170 7.280 46,301 +0.07(+0.97%)
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.