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 (%)
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%)
Aug 01, 2012 4.060 4.070 4.050 4.060 12,691 +0.01(+0.25%)
Jul 31, 2012 4.160 4.160 3.970 4.050 29,850 -0.12(-2.88%)
Jul 30, 2012 4.170 4.200 4.120 4.170 2,253 -0.05(-1.18%)
Jul 27, 2012 4.290 4.300 4.130 4.220 57,011 -0.08(-1.86%)
Jul 26, 2012 4.380 4.380 4.240 4.300 6,574 -0.05(-1.15%)
Jul 25, 2012 4.140 4.450 4.099 4.350 74,553 +0.18(+4.32%)
Jul 24, 2012 4.170 4.250 4.170 4.170 34,016 +0.00(+0.00%)
Jul 23, 2012 4.250 4.250 4.050 4.170 13,945 -0.17(-3.92%)
Jul 20, 2012 4.380 4.380 4.330 4.340 8,100 -0.06(-1.36%)
Jul 19, 2012 4.350 4.400 4.320 4.400 36,640 +0.05(+1.15%)
Jul 18, 2012 4.180 4.350 4.170 4.350 58,000 +0.23(+5.58%)
Jul 17, 2012 4.230 4.230 4.120 4.120 2,400 -0.05(-1.20%)
Jul 16, 2012 4.090 4.260 4.080 4.170 35,747 +0.10(+2.46%)
Jul 13, 2012 4.100 4.110 3.960 4.070 45,677 -0.03(-0.73%)
Jul 12, 2012 4.140 4.200 4.040 4.100 37,010 -0.10(-2.38%)
Jul 11, 2012 4.040 4.200 4.040 4.200 15,755 +0.15(+3.70%)
Jul 10, 2012 4.150 4.210 3.900 4.050 158,207 -0.14(-3.34%)
Jul 09, 2012 4.220 4.260 4.170 4.190 5,235 -0.03(-0.71%)
Jul 06, 2012 4.180 4.360 4.180 4.220 16,322 +0.01(+0.24%)
Jul 05, 2012 4.150 4.280 4.100 4.210 28,363 +0.02(+0.48%)
Jul 03, 2012 4.050 4.200 4.020 4.190 52,240 +0.07(+1.70%)
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.