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 )

48.74 +2.18 (+4.68%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2014 7.460 7.510 7.070 7.400 319,883 -0.08(-1.07%)
Apr 29, 2014 7.700 7.700 7.220 7.480 314,029 -0.05(-0.66%)
Apr 28, 2014 7.120 7.573 7.080 7.530 553,675 +0.46(+6.51%)
Apr 25, 2014 7.330 7.330 7.010 7.070 258,963 -0.23(-3.15%)
Apr 24, 2014 7.140 7.498 6.996 7.300 568,086 +0.22(+3.11%)
Apr 23, 2014 6.650 7.100 6.590 7.080 520,194 +0.47(+7.11%)
Apr 22, 2014 6.480 6.630 6.420 6.610 280,655 +0.22(+3.44%)
Apr 21, 2014 6.310 6.440 6.273 6.390 72,508 +0.08(+1.27%)
Apr 17, 2014 6.490 6.310 6.310 6.310 34,100 +0.01(+0.16%)
Apr 16, 2014 6.240 6.396 6.220 6.300 91,390 +0.03(+0.48%)
Apr 15, 2014 6.570 6.680 6.003 6.270 173,877 -0.28(-4.27%)
Apr 14, 2014 6.540 6.570 6.450 6.550 121,069 +0.08(+1.24%)
Apr 11, 2014 6.690 6.720 6.170 6.470 166,796 -0.18(-2.71%)
Apr 10, 2014 6.460 6.790 6.350 6.650 191,395 +0.13(+1.99%)
Apr 09, 2014 6.520 6.750 6.450 6.520 250,731 -0.08(-1.21%)
Apr 08, 2014 6.200 6.600 6.160 6.600 355,256 +0.41(+6.62%)
Apr 07, 2014 6.200 6.230 6.100 6.190 142,873 -0.02(-0.32%)
Apr 04, 2014 6.200 6.250 6.080 6.210 98,324 +0.11(+1.80%)
Apr 03, 2014 6.290 6.309 6.020 6.100 216,874 -0.17(-2.71%)
Apr 02, 2014 6.340 7.480 5.770 6.270 380,050 +0.50(+8.67%)
Apr 01, 2014 5.850 5.947 5.620 5.770 164,950 -0.06(-1.03%)
Mar 31, 2014 5.850 5.970 5.760 5.830 253,294 +0.29(+5.23%)
Mar 28, 2014 5.690 6.092 5.440 5.540 164,476 -0.06(-1.07%)
Mar 27, 2014 5.130 5.720 5.100 5.600 229,793 +0.52(+10.24%)
Mar 26, 2014 5.150 5.260 5.020 5.080 128,244 -0.01(-0.20%)
Mar 25, 2014 5.020 5.100 4.880 5.090 96,020 +0.13(+2.62%)
Mar 24, 2014 4.860 4.990 4.620 4.960 14,698 +0.10(+2.06%)
Mar 21, 2014 4.819 4.920 4.760 4.860 75,616 +0.09(+1.89%)
Mar 20, 2014 4.800 4.880 4.730 4.770 54,847 -0.04(-0.83%)
Mar 19, 2014 4.800 4.869 4.710 4.810 112,010 +0.03(+0.63%)
Mar 18, 2014 4.870 4.880 4.650 4.780 103,522 -0.05(-1.04%)
Mar 17, 2014 4.740 4.850 4.630 4.830 85,073 +0.16(+3.43%)
Mar 14, 2014 4.700 4.770 4.640 4.670 5,693 +0.02(+0.43%)
Mar 13, 2014 4.740 4.750 4.620 4.650 63,988 -0.08(-1.69%)
Mar 12, 2014 4.726 4.770 4.600 4.730 87,777 -0.03(-0.63%)
Mar 11, 2014 4.840 4.840 4.690 4.760 64,179 -0.07(-1.45%)
Mar 10, 2014 4.910 4.940 4.690 4.830 55,303 -0.06(-1.23%)
Mar 07, 2014 4.900 5.000 4.800 4.890 96,683 -0.01(-0.20%)
Mar 06, 2014 4.790 5.000 4.680 4.900 74,590 +0.10(+2.08%)
Mar 05, 2014 4.770 4.870 4.690 4.800 45,653 +0.00(+0.00%)
Mar 04, 2014 4.660 4.830 4.540 4.800 69,801 +0.18(+3.90%)
Mar 03, 2014 4.780 4.810 4.500 4.620 61,374 -0.26(-5.33%)
Feb 28, 2014 4.830 5.200 4.780 4.880 127,029 +0.10(+2.09%)
Feb 27, 2014 4.730 5.050 4.690 4.780 237,355 +0.01(+0.21%)
Feb 26, 2014 4.970 5.000 4.630 4.770 51,748 -0.18(-3.64%)
Feb 25, 2014 5.120 5.170 4.928 4.950 46,168 -0.15(-2.94%)
Feb 24, 2014 5.180 5.230 5.030 5.100 253,924 -0.03(-0.58%)
Feb 21, 2014 5.110 5.350 5.031 5.130 341,870 +0.06(+1.18%)
Feb 20, 2014 4.950 5.120 4.910 5.070 132,963 +0.14(+2.84%)
Feb 19, 2014 5.040 5.140 4.900 4.930 70,056 -0.16(-3.14%)
Feb 18, 2014 5.000 5.100 4.850 5.090 280,928 +0.33(+6.93%)
Feb 14, 2014 4.320 4.760 4.760 4.760 402,000 +0.49(+11.48%)
Feb 13, 2014 4.310 4.310 4.160 4.270 52,029 -0.09(-2.06%)
Feb 12, 2014 4.170 4.430 4.160 4.360 185,015 +0.22(+5.31%)
Feb 11, 2014 4.230 4.240 4.100 4.140 156,602 -0.06(-1.43%)
Feb 10, 2014 4.300 4.300 4.200 4.200 92,498 -0.10(-2.33%)
Feb 07, 2014 4.260 4.310 4.160 4.300 107,502 +0.10(+2.38%)
Feb 06, 2014 4.100 4.260 4.100 4.200 156,832 +0.11(+2.69%)
Feb 05, 2014 4.050 4.290 4.050 4.090 191,313 +0.05(+1.24%)
Feb 04, 2014 4.110 4.270 3.980 4.040 144,352 -0.03(-0.74%)
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.