PAAS

Pan American Silver Corp. Historical Stock Prices

$14.24
*  
0.17
1.18%
Get PAAS Alerts
*Delayed - data as of Aug. 19, 2014  -  Find a broker to begin trading PAAS now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  14.37  14.48  14.1501  14.24 812,714
08/19/2014 14.37 14.48 14.1501 14.24 812,714
08/18/2014 14.16 14.42 14.09 14.41 729,344
08/15/2014 14.1 14.449 14.01 14.22 1,136,025
08/14/2014 15 15.27 14.16 14.29 2,103,175
08/13/2014 15.27 15.34 15.05 15.11 860,843
08/12/2014 15 15.335 15 15.18 980,852
08/11/2014 14.95 15.11 14.9 14.96 976,534
08/08/2014 14.96 15.239 14.89 14.975 774,742
08/07/2014 14.84 15.07 14.64 15.01 1,058,874
08/06/2014 14.6 14.97 14.6 14.88 981,219
08/05/2014 14.14 14.46 14.09 14.45 1,130,876
08/04/2014 14.59 14.76 14.21 14.25 1,069,093
08/01/2014 14.79 14.88 14.44 14.63 952,454
07/31/2014 14.74 14.82 14.6 14.68 691,974
07/30/2014 15.1 15.1 14.81 14.94 834,414
07/29/2014 15.17 15.24 15.04 15.12 515,950
07/28/2014 14.79 15.15 14.79 15.13 569,806
07/25/2014 14.59 15.02 14.33 15 1,065,945
07/24/2014 14.81 14.82 14.53 14.63 814,399
07/23/2014 14.96 15.155 14.84 14.87 696,879
07/22/2014 15.1 15.26 14.8799 14.93 588,145
07/21/2014 15.43 15.52 14.86 15.13 1,188,705
07/18/2014 15.3 15.4 15.07 15.37 811,619
07/17/2014 14.78 15.52 14.78 15.46 1,684,350
07/16/2014 14.81 14.9451 14.7 14.76 1,080,940
07/15/2014 15.28 15.38 14.67 14.73 1,445,910
07/14/2014 15.07 15.4149 14.94 15.23 1,138,853
07/11/2014 15.18 15.645 15.16 15.61 1,037,712
07/10/2014 15.96 15.97 15.13 15.16 1,781,741
07/09/2014 15.44 15.69 15.4 15.62 1,484,933
07/08/2014 15.35 15.53 15.06 15.36 1,195,950
07/07/2014 15.27 15.45 15.2327 15.35 928,061
07/03/2014 15.13 15.45 14.97 15.42 650,052
07/02/2014 15.17 15.4601 15.17 15.245 906,037
07/01/2014 15.42 15.65 15.21 15.25 1,071,098
06/30/2014 14.93 15.44 14.71 15.35 1,298,110
06/27/2014 15.2 15.33 14.83 15.01 944,835
06/26/2014 14.83 15.25 14.76 15.18 977,871
06/25/2014 14.7 15 14.54 14.93 1,305,381
06/24/2014 15.15 15.5 14.63 14.66 1,836,096
06/23/2014 14.75 15.105 14.689 15.07 1,242,627
06/20/2014 14.86 14.98 14.57 14.71 1,856,857
06/19/2014 14.31 15.05 14.31 15 2,882,364
06/18/2014 13.82 14.13 13.7 14.12 1,242,284
06/17/2014 13.42 13.86 13.34 13.83 1,191,595
06/16/2014 13.75 13.87 13.42 13.53 1,865,480
06/13/2014 13.64 13.77 13.35 13.72 1,277,689
06/12/2014 13.3 13.67 13.3 13.64 1,260,170
06/11/2014 13.14 13.41 13.1 13.28 1,304,956
06/10/2014 12.9 13.13 12.9 13.09 890,736
06/09/2014 12.78 12.91 12.76 12.77 503,675
06/06/2014 12.67 12.76 12.52 12.75 680,274
06/05/2014 12.39 12.7107 12.38 12.63 1,309,846
06/04/2014 12.32 12.36 12.18 12.29 552,618
06/03/2014 12.27 12.35 12.05 12.31 540,499
06/02/2014 12.27 12.579 12.16 12.26 705,835
05/30/2014 12.17 12.37 12.12 12.37 816,491
05/29/2014 12.02 12.54 12.02 12.29 1,054,772
05/28/2014 12.41 12.42 12.03 12.12 1,629,546
05/27/2014 12.65 12.65 12.34 12.42 1,541,100
05/23/2014 12.99 13.01 12.65 12.79 781,979
05/22/2014 13.24 13.31 12.97 13.01 770,778
05/21/2014 13.19 13.24 12.98 13.13 895,652
05/20/2014 13.17 13.41 13.12 13.35 966,991
05/19/2014 13.24 13.38 13.14 13.33 898,780
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?