North American Palladium, Ltd. Historical Stock Prices

PAL 
$0.26
*  
0.0034
1.33%
Get PAL Alerts
*Delayed - data as of Aug. 28, 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 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  0.2598  0.26  0.2566  0.26 1,688,464
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
07/21/2014 0.3 0.308 0.296 0.298 1,343,793
07/18/2014 0.309 0.309 0.2936 0.298 1,025,700
07/17/2014 0.2968 0.3088 0.2962 0.302 2,637,238
07/16/2014 0.292 0.2985 0.292 0.297 1,079,956
07/15/2014 0.3099 0.3099 0.287 0.29 2,685,466
07/14/2014 0.29 0.3049 0.278 0.3049 4,890,357
07/11/2014 0.3045 0.3095 0.291 0.2984 2,864,375
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
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?