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, 2013 3.175 3.355 3.130 3.340 73,821 +0.14(+4.37%)
Jul 30, 2013 3.230 3.300 3.150 3.200 57,369 -0.05(-1.54%)
Jul 29, 2013 3.300 3.300 3.220 3.250 19,700 -0.05(-1.52%)
Jul 26, 2013 3.240 3.350 3.220 3.300 41,419 +0.03(+0.92%)
Jul 25, 2013 3.290 3.290 3.250 3.270 6,300 -0.02(-0.61%)
Jul 24, 2013 3.310 3.370 3.240 3.290 44,679 -0.06(-1.79%)
Jul 23, 2013 3.300 3.420 3.230 3.350 19,840 +0.04(+1.21%)
Jul 22, 2013 3.320 3.400 3.290 3.310 4,980 +0.00(+0.00%)
Jul 19, 2013 3.270 3.350 3.230 3.310 20,172 +0.03(+0.91%)
Jul 18, 2013 3.290 3.300 3.220 3.280 4,021 +0.03(+0.92%)
Jul 17, 2013 3.300 3.300 3.210 3.250 13,876 -0.05(-1.52%)
Jul 16, 2013 3.300 3.340 3.260 3.300 7,700 +0.06(+1.85%)
Jul 15, 2013 3.330 3.420 3.230 3.240 3,700 -0.11(-3.28%)
Jul 12, 2013 3.380 3.400 3.340 3.350 5,673 -0.05(-1.47%)
Jul 11, 2013 3.420 3.420 3.306 3.400 9,700 +0.02(+0.59%)
Jul 10, 2013 3.270 3.380 3.210 3.380 5,100 +0.10(+3.05%)
Jul 09, 2013 3.300 3.350 3.280 3.280 2,100 +0.01(+0.31%)
Jul 08, 2013 3.240 3.290 3.210 3.270 4,440 +0.07(+2.19%)
Jul 05, 2013 3.230 3.290 3.140 3.200 7,670 -0.06(-1.84%)
Jul 03, 2013 3.280 3.280 3.260 3.260 47,254 -0.07(-2.10%)
Jul 02, 2013 3.380 3.380 3.310 3.330 900 -0.04(-1.19%)
Jul 01, 2013 3.200 3.390 3.140 3.370 33,688 +0.13(+4.01%)
Jun 28, 2013 3.310 3.310 3.200 3.240 9,100 +0.08(+2.53%)
Jun 26, 2013 3.120 3.200 3.110 3.160 10,114 +0.04(+1.28%)
Jun 25, 2013 3.060 3.160 3.060 3.120 14,878 +0.05(+1.63%)
Jun 24, 2013 2.870 3.130 2.850 3.070 70,773 +0.22(+7.72%)
Jun 21, 2013 3.050 3.380 2.850 2.850 191,686 -0.24(-7.77%)
Jun 20, 2013 3.100 3.100 3.020 3.090 18,515 -0.01(-0.32%)
Jun 19, 2013 3.110 3.230 3.035 3.100 32,729 -0.05(-1.59%)
Jun 18, 2013 3.180 3.180 3.060 3.150 2,600 +0.01(+0.32%)
Jun 17, 2013 3.130 3.150 3.130 3.140 6,661 +0.03(+0.96%)
Jun 14, 2013 3.110 3.170 3.100 3.110 2,400 +0.01(+0.32%)
Jun 13, 2013 3.100 3.100 2.980 3.100 8,320 -0.04(-1.27%)
Jun 12, 2013 3.250 3.280 3.100 3.140 61,348 -0.13(-3.98%)
Jun 11, 2013 3.270 3.280 3.160 3.270 8,300 +0.00(+0.00%)
Jun 10, 2013 3.380 3.410 3.200 3.270 3,696 -0.13(-3.82%)
Jun 07, 2013 3.390 3.430 3.363 3.400 1,950 -0.02(-0.58%)
Jun 06, 2013 3.390 3.420 3.390 3.420 300 +0.02(+0.59%)
Jun 05, 2013 3.380 3.420 3.300 3.400 24,247 -0.03(-0.87%)
Jun 04, 2013 3.420 3.450 3.382 3.430 1,717 +0.05(+1.48%)
Jun 03, 2013 3.250 3.490 3.200 3.380 4,130 +0.14(+4.32%)
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%)
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.