PAAS

Pan American Silver Corp. Historical Stock Prices

$8.47
*  
0.12
1.4%
Get PAAS Alerts
*Delayed - data as of Jul. 1, 2015 13:22 ET  -  Find a broker to begin trading PAAS now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    PAAS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAR-2015 TO 30-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:22  8.59  8.59  8.44  8.47 855,848
06/30/2015 8.74 8.7901 8.51 8.59 2,704,112
06/29/2015 8.9 9.02 8.75 8.79 1,739,515
06/26/2015 9.06 9.1 8.91 8.94 2,072,535
06/25/2015 9.17 9.19 9.01 9.09 1,365,209
06/24/2015 9.17 9.33 9.07 9.16 1,760,193
06/23/2015 9.08 9.21 9.08 9.21 1,706,534
06/22/2015 9.44 9.55 9.16 9.19 2,346,992
06/19/2015 9.92 9.99 9.24 9.38 22,248,590
06/18/2015 9.65 10.04 9.64 9.925 3,066,152
06/17/2015 9.3 9.52 9.29 9.48 2,797,421
06/16/2015 9.4 9.43 9.27 9.325 2,667,238
06/15/2015 9.06 9.565 9.05 9.45 4,363,945
06/12/2015 9.05 9.07 8.91 8.97 1,040,138
06/11/2015 9.13 9.15 8.98 9.06 1,380,784
06/10/2015 9.13 9.205 9.07 9.17 1,317,412
06/09/2015 9.25 9.33 8.97 8.99 1,954,946
06/08/2015 9.26 9.26 8.92 9.21 1,803,553
06/05/2015 9.18 9.31 9.12 9.21 1,195,357
06/04/2015 9.27 9.35 9.21 9.33 1,039,252
06/03/2015 9.41 9.51 9.31 9.37 846,232
06/02/2015 9.42 9.6 9.37 9.51 1,259,050
06/01/2015 9.56 9.62 9.32 9.38 1,453,318
05/29/2015 9.3 9.475 9.24 9.44 1,852,165
05/28/2015 9.12 9.32 9.1 9.32 1,452,615
05/27/2015 9.22 9.23 9.08 9.2 1,257,754
05/26/2015 9.55 9.6 9.14 9.22 3,107,970
05/22/2015 9.97 9.97 9.67 9.775 1,691,512
05/21/2015 10.07 10.18 10 10 1,270,550
05/20/2015 10.05 10.15 10 10.08 1,072,964
05/19/2015 10.1 10.2 9.95 10.05 1,810,572
05/18/2015 10.26 10.44 10.25 10.33 1,322,563
05/15/2015 10.12 10.3 10.04 10.15 1,520,211
05/14/2015 10.22 10.44 10.1 10.18 2,001,278
05/13/2015 9.97 10.18 9.9 10.1 3,119,067
05/12/2015 9.79 9.84 9.555 9.75 1,756,453
05/11/2015 9.49 9.75 9.49 9.71 1,633,687
05/08/2015 9.54 9.6 9.35 9.49 1,198,741
05/07/2015 9.25 9.51 9.13 9.51 1,943,182
05/06/2015 9.64 9.66 9.25 9.32 1,351,082
05/05/2015 9.85 9.93 9.47 9.58 1,284,849
05/04/2015 9.68 9.89 9.64 9.73 1,226,765
05/01/2015 9.43 9.6085 9.38 9.5 1,064,441
04/30/2015 9.51 9.57 9.35 9.52 1,522,497
04/29/2015 9.7 9.87 9.62 9.72 1,926,896
04/28/2015 9.56 9.7455 9.46 9.7 2,074,076
04/27/2015 9.2 9.58 9.2 9.5 2,137,263
04/24/2015 9.24 9.4 9.11 9.18 1,466,885
04/23/2015 9.16 9.36 9.08 9.33 1,093,918
04/22/2015 9.36 9.44 9.12 9.12 1,290,080
04/21/2015 9.44 9.505 9.25 9.45 1,240,530
04/20/2015 9.18 9.34 9.1 9.34 1,474,103
04/17/2015 9.5 9.63 9.26 9.29 2,188,253
04/16/2015 9.67 9.69 9.36 9.44 1,344,312
04/15/2015 9.41 9.62 9.32 9.57 1,621,997
04/14/2015 9.42 9.5 9.26 9.34 1,559,361
04/13/2015 9.38 9.49 9.27 9.34 1,717,162
04/10/2015 9.09 9.39 9.08 9.39 1,674,336
04/09/2015 8.99 9.143 8.86 8.95 2,161,057
04/08/2015 9.25 9.3 9 9.08 1,881,433
04/07/2015 9.28 9.36 9.15 9.17 1,354,229
04/06/2015 9.27 9.42 9.21 9.4 1,403,891
04/02/2015 9.14 9.18 8.84 8.97 1,434,688
04/01/2015 8.89 9.235 8.86 9.18 1,754,251
03/31/2015 8.95 9 8.69 8.77 1,281,173
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?