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 )

49.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Apr 30, 2012 6.710 6.790 6.680 6.760 26,190 +0.10(+1.50%)
Apr 27, 2012 6.670 6.680 6.510 6.660 192,383 -0.05(-0.75%)
Apr 26, 2012 6.900 6.900 6.570 6.710 138,711 -0.20(-2.89%)
Apr 25, 2012 7.050 7.080 6.830 6.910 53,894 -0.13(-1.85%)
Apr 24, 2012 7.030 7.090 6.970 7.040 24,081 +0.00(+0.00%)
Apr 23, 2012 7.140 7.160 6.970 7.040 36,822 -0.11(-1.54%)
Apr 20, 2012 7.230 7.230 7.140 7.150 53,610 -0.07(-0.97%)
Apr 19, 2012 7.170 7.350 7.170 7.220 17,414 -0.09(-1.23%)
Apr 18, 2012 7.370 7.480 7.240 7.310 136,052 -0.19(-2.53%)
Apr 17, 2012 7.630 7.630 7.400 7.500 125,136 -0.06(-0.79%)
Apr 16, 2012 7.800 7.840 7.500 7.560 181,757 -0.28(-3.57%)
Apr 13, 2012 8.190 8.190 7.670 7.840 134,767 -0.31(-3.80%)
Apr 12, 2012 8.000 8.170 7.900 8.150 72,069 +0.15(+1.88%)
Apr 11, 2012 8.000 8.135 7.970 8.000 50,283 +0.00(+0.00%)
Apr 10, 2012 7.760 8.010 7.740 8.000 27,830 +0.16(+2.04%)
Apr 09, 2012 8.000 8.000 7.670 7.840 164,726 -0.26(-3.21%)
Apr 05, 2012 7.970 8.100 7.920 8.100 49,200 +0.13(+1.63%)
Apr 04, 2012 8.300 8.300 7.910 7.970 117,865 -0.33(-3.98%)
Apr 03, 2012 8.550 8.560 8.070 8.300 149,976 -0.30(-3.49%)
Apr 02, 2012 8.530 8.605 8.230 8.600 44,321 +0.00(+0.00%)
Mar 30, 2012 8.420 8.610 8.360 8.600 102,932 +0.13(+1.53%)
Mar 29, 2012 8.380 8.500 8.370 8.470 68,369 -0.04(-0.47%)
Mar 28, 2012 8.410 8.510 8.370 8.510 70,306 +0.07(+0.83%)
Mar 27, 2012 8.340 8.469 8.180 8.440 54,670 +0.04(+0.48%)
Mar 26, 2012 8.690 8.690 8.070 8.400 123,021 -0.18(-2.10%)
Mar 23, 2012 8.770 8.790 8.380 8.580 67,677 -0.18(-2.05%)
Mar 22, 2012 9.150 9.150 8.730 8.760 41,105 -0.39(-4.26%)
Mar 21, 2012 9.380 9.410 9.150 9.150 54,949 -0.16(-1.72%)
Mar 20, 2012 9.400 9.570 9.310 9.310 16,600 -0.20(-2.10%)
Mar 19, 2012 9.800 9.820 9.370 9.510 30,929 -0.30(-3.06%)
Mar 16, 2012 9.850 9.900 9.760 9.810 55,777 -0.09(-0.91%)
Mar 15, 2012 9.940 9.950 9.840 9.900 112,380 -0.10(-1.00%)
Mar 14, 2012 9.980 10.00 9.820 10.00 93,357 +0.00(+0.00%)
Mar 13, 2012 10.00 10.01 9.700 10.00 121,258 +0.00(+0.00%)
Mar 12, 2012 10.35 10.35 9.800 10.00 224,232 -0.40(-3.85%)
Mar 09, 2012 10.53 10.53 10.19 10.40 56,184 -0.15(-1.42%)
Mar 08, 2012 10.47 10.55 10.27 10.55 66,580 +0.04(+0.38%)
Mar 07, 2012 10.23 10.52 10.14 10.51 75,377 +0.27(+2.64%)
Mar 06, 2012 10.42 10.42 10.10 10.24 36,709 -0.24(-2.29%)
Mar 05, 2012 10.55 10.57 10.29 10.48 54,400 -0.08(-0.76%)
Mar 02, 2012 10.51 10.56 10.47 10.56 73,147 +0.09(+0.86%)
Mar 01, 2012 10.42 10.57 10.40 10.47 146,709 +0.03(+0.29%)
Feb 29, 2012 10.54 10.54 10.36 10.44 184,319 -0.11(-1.04%)
Feb 28, 2012 10.54 10.55 10.40 10.55 95,251 +0.00(+0.00%)
Feb 27, 2012 10.51 10.57 10.48 10.55 32,600 -0.05(-0.47%)
Feb 24, 2012 10.57 10.91 10.50 10.60 131,403 +0.01(+0.09%)
Feb 23, 2012 10.59 10.59 10.51 10.59 58,911 -0.02(-0.19%)
Feb 22, 2012 10.66 10.68 10.48 10.61 96,200 -0.05(-0.47%)
Feb 21, 2012 10.57 10.66 10.53 10.66 68,384 +0.03(+0.28%)
Feb 17, 2012 10.63 10.66 10.56 10.63 201,288 -0.01(-0.09%)
Feb 16, 2012 10.58 10.64 10.50 10.64 116,293 +0.02(+0.19%)
Feb 15, 2012 10.69 10.69 10.51 10.62 78,800 -0.09(-0.84%)
Feb 14, 2012 10.71 10.71 10.56 10.71 68,732 -0.02(-0.19%)
Feb 13, 2012 10.81 10.81 10.48 10.73 51,520 -0.04(-0.37%)
Feb 10, 2012 10.75 10.79 10.65 10.77 8,130 -0.04(-0.37%)
Feb 09, 2012 10.74 10.87 10.59 10.81 110,644 +0.01(+0.09%)
Feb 08, 2012 10.82 10.82 10.43 10.80 68,136 -0.03(-0.28%)
Feb 07, 2012 10.95 10.96 10.66 10.83 121,443 -0.13(-1.19%)
Feb 06, 2012 10.93 10.96 10.85 10.96 124,467 +0.01(+0.09%)
Feb 03, 2012 11.04 11.07 10.79 10.95 105,023 -0.08(-0.73%)
Feb 02, 2012 10.98 11.09 10.96 11.03 93,054 +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.