North American Palladium, Ltd. Historical Stock Prices

PAL 
$0.3019
*  
0.021
6.5%
Get PAL Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading PAL now
Exchange: AMEX
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 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  0.324  0.328  0.301  0.3019 3,755,460
07/10/2014 0.324 0.328 0.301 0.3019 3,765,660
07/09/2014 0.3125 0.3281 0.3125 0.3229 1,621,877
07/08/2014 0.34 0.3435 0.3055 0.32 4,507,833
07/07/2014 0.32 0.35 0.3179 0.3326 8,403,233
07/03/2014 0.318 0.318 0.3001 0.3018 1,508,613
07/02/2014 0.2852 0.3153 0.2852 0.312 4,071,617
07/01/2014 0.2753 0.305 0.2655 0.2972 6,047,819
06/30/2014 0.2753 0.305 0.2655 0.2972 7,769,721
06/27/2014 0.33 0.3306 0.2901 0.3055 13,850,870
06/26/2014 0.343 0.348 0.336 0.342 2,207,055
06/25/2014 0.33 0.345 0.3227 0.3359 3,162,998
06/24/2014 0.35 0.355 0.3167 0.3167 7,845,157
06/23/2014 0.365 0.38 0.353 0.353 4,765,118
06/20/2014 0.37 0.3812 0.351 0.38 6,781,564
06/19/2014 0.351 0.39 0.345 0.3603 18,004,290
06/18/2014 0.316 0.35 0.315 0.34 10,347,240
06/17/2014 0.325 0.3274 0.3045 0.305 3,016,999
06/16/2014 0.332 0.3375 0.325 0.327 3,930,181
06/13/2014 0.31 0.3335 0.305 0.328 7,086,271
06/12/2014 0.3051 0.315 0.298 0.3127 8,622,912
06/11/2014 0.302 0.3235 0.293 0.3222 12,230,220
06/10/2014 0.295 0.295 0.287 0.2927 3,790,553
06/09/2014 0.29 0.292 0.2827 0.2861 2,522,835
06/06/2014 0.285 0.2895 0.2798 0.2836 2,494,697
06/05/2014 0.2711 0.285 0.2711 0.2849 1,999,081
06/04/2014 0.29 0.29 0.273 0.273 3,020,113
06/03/2014 0.2733 0.2883 0.273 0.287 1,880,502
06/02/2014 0.286 0.29 0.273 0.2799 2,902,200
05/30/2014 0.299 0.315 0.2754 0.2822 8,549,237
05/29/2014 0.2735 0.306 0.2702 0.3 8,259,055
05/28/2014 0.27 0.275 0.2665 0.27 1,507,818
05/27/2014 0.27 0.276 0.262 0.264 3,070,704
05/23/2014 0.278 0.278 0.2602 0.264 2,993,496
05/22/2014 0.265 0.2757 0.2555 0.2688 3,953,380
05/21/2014 0.28 0.28 0.25 0.253 9,563,093
05/20/2014 0.26 0.2943 0.2535 0.27 16,883,900
05/19/2014 0.26 0.264 0.25 0.26 5,182,037
05/16/2014 0.26 0.264 0.25 0.26 3,980,779
05/15/2014 0.254 0.254 0.242 0.244 2,251,902
05/14/2014 0.2486 0.256 0.2456 0.254 4,874,345
05/13/2014 0.2515 0.2539 0.24 0.2455 3,346,894
05/12/2014 0.25 0.256 0.247 0.2515 3,373,076
05/09/2014 0.26 0.2645 0.2415 0.245 4,269,116
05/08/2014 0.24 0.2635 0.24 0.26 4,414,023
05/07/2014 0.26 0.2609 0.2319 0.239 4,213,224
05/06/2014 0.26 0.263 0.255 0.2563 1,630,779
05/05/2014 0.257 0.259 0.2513 0.2552 2,484,522
05/02/2014 0.26 0.2653 0.254 0.255 3,265,637
05/01/2014 0.285 0.288 0.25 0.257 14,468,250
04/30/2014 0.294 0.295 0.286 0.29 2,797,470
04/29/2014 0.295 0.3039 0.285 0.287 2,997,037
04/28/2014 0.299 0.3007 0.2802 0.293 5,366,251
04/25/2014 0.306 0.306 0.298 0.299 2,988,185
04/24/2014 0.305 0.306 0.3 0.3028 2,810,690
04/23/2014 0.3 0.3041 0.2955 0.298 2,975,493
04/22/2014 0.305 0.31 0.2931 0.2932 6,535,427
04/21/2014 0.3242 0.3242 0.3 0.3032 4,547,394
04/17/2014 0.32 0.3261 0.311 0.311 4,769,244
04/16/2014 0.325 0.327 0.31 0.31 3,164,566
04/15/2014 0.319 0.327 0.31 0.319 3,918,125
04/14/2014 0.312 0.3379 0.312 0.3193 7,070,512
04/11/2014 0.32 0.322 0.3 0.303 8,515,041
04/10/2014 0.3511 0.36 0.313 0.3141 12,116,870
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?