North American Palladium, Ltd. Historical Stock Prices

PAL 
$0.1549
*  
0.0049
3.27%
Get PAL Alerts
*Delayed - data as of Oct. 23, 2014 13:07 ET  -  Find a broker to begin trading PAL now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    PAL 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 for next time

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

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
13:07  0.1597  0.1611  0.15  0.1549 668,615
10/22/2014 0.16 0.1611 0.148 0.15 1,488,771
10/21/2014 0.17 0.17 0.1501 0.1549 2,198,592
10/20/2014 0.1374 0.17 0.1373 0.16 4,201,809
10/17/2014 0.15 0.157 0.1361 0.1405 5,643,414
10/16/2014 0.145 0.15 0.1374 0.149 2,620,216
10/15/2014 0.1585 0.1599 0.134 0.1535 4,992,075
10/14/2014 0.177 0.178 0.16 0.16 2,483,687
10/13/2014 0.184 0.187 0.17 0.17 1,790,878
10/10/2014 0.184 0.187 0.17 0.17 1,131,772
10/09/2014 0.1929 0.1936 0.184 0.1866 878,391
10/08/2014 0.1913 0.1976 0.18 0.1851 1,285,969
10/07/2014 0.195 0.2 0.1902 0.1945 940,616
10/06/2014 0.195 0.195 0.181 0.1949 1,320,951
10/03/2014 0.1818 0.1849 0.18 0.1829 1,091,007
10/02/2014 0.19 0.1929 0.18 0.1812 1,948,868
10/01/2014 0.194 0.198 0.1855 0.1888 1,559,039
09/30/2014 0.1965 0.1965 0.19 0.1939 1,167,117
09/29/2014 0.198 0.198 0.1835 0.197 3,228,981
09/26/2014 0.1939 0.1995 0.1834 0.1919 2,236,290
09/25/2014 0.2 0.21 0.1896 0.19 2,137,901
09/24/2014 0.202 0.2169 0.2016 0.2051 1,489,816
09/23/2014 0.19 0.2183 0.19 0.2098 6,466,498
09/22/2014 0.1902 0.197 0.185 0.1872 2,169,900
09/19/2014 0.207 0.21 0.1831 0.1955 5,830,598
09/18/2014 0.232 0.2379 0.203 0.2095 6,452,759
09/17/2014 0.231 0.24 0.229 0.238 2,159,465
09/16/2014 0.24 0.2465 0.23 0.2311 2,260,870
09/15/2014 0.245 0.25 0.2378 0.2378 2,591,752
09/12/2014 0.248 0.2539 0.2404 0.25 2,290,605
09/11/2014 0.259 0.259 0.25 0.25 1,315,350
09/10/2014 0.26 0.26 0.249 0.2537 1,748,229
09/09/2014 0.26 0.2647 0.253 0.26 1,414,585
09/08/2014 0.2689 0.2689 0.255 0.256 1,671,005
09/05/2014 0.265 0.2699 0.262 0.264 1,170,204
09/04/2014 0.28 0.28 0.2652 0.2677 1,893,339
09/03/2014 0.28 0.28 0.265 0.28 3,662,611
09/02/2014 0.28 0.2893 0.2711 0.2759 5,234,487
08/29/2014 0.26 0.28 0.258 0.2747 5,693,427
08/28/2014 0.2585 0.26 0.2566 0.26 1,688,464
08/27/2014 0.2541 0.259 0.2525 0.2566 1,269,686
08/26/2014 0.2592 0.2597 0.2525 0.255 1,309,547
08/25/2014 0.2679 0.2694 0.2525 0.255 1,262,764
08/22/2014 0.255 0.2675 0.255 0.265 975,563
08/21/2014 0.26 0.261 0.255 0.2559 1,308,712
08/20/2014 0.267 0.2689 0.26 0.26 1,158,351
08/19/2014 0.268 0.269 0.2601 0.267 1,031,757
08/18/2014 0.259 0.265 0.2571 0.2571 1,288,983
08/15/2014 0.257 0.2643 0.255 0.255 2,003,711
08/14/2014 0.262 0.27 0.255 0.256 1,308,284
08/13/2014 0.27 0.27 0.2605 0.265 1,093,290
08/12/2014 0.2598 0.2748 0.2598 0.27 1,488,070
08/11/2014 0.252 0.265 0.252 0.2636 1,366,404
08/08/2014 0.2596 0.2596 0.25 0.251 2,210,423
08/07/2014 0.2605 0.263 0.2555 0.2589 1,439,842
08/06/2014 0.256 0.2625 0.255 0.26 1,873,323
08/05/2014 0.268 0.268 0.2501 0.2566 3,233,332
08/04/2014 0.265 0.2775 0.2569 0.2601 2,509,682
08/01/2014 0.265 0.2775 0.2569 0.2601 3,647,964
07/31/2014 0.29 0.292 0.2618 0.27 4,851,650
07/30/2014 0.3145 0.3145 0.283 0.285 5,835,508
07/29/2014 0.305 0.3143 0.295 0.3088 3,842,066
07/28/2014 0.2939 0.302 0.2929 0.2999 1,274,321
07/25/2014 0.2901 0.3 0.2901 0.3 1,116,293
07/24/2014 0.298 0.3 0.2901 0.2929 1,567,998
07/23/2014 0.3005 0.309 0.2936 0.2986 1,221,684
07/22/2014 0.2995 0.306 0.296 0.3002 1,323,866
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?