Home > Quotes > PAL > Historical Prices

North American Palladium, Ltd. Historical Stock Prices

PAL 
$1.01
*  
0.05
  negative  
4.72%
Get PAL Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    PAL After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  1.06  1.07  1.01  1.01 1,123,321
06/18/2013 1.09 1.09 1.03 1.06 1,783,946
06/17/2013 1.12 1.12 1.09 1.09 760,829
06/14/2013 1.1 1.12 1.1 1.11 386,929
06/13/2013 1.1 1.12 1.09 1.1 812,418
06/12/2013 1.13 1.13 1.09 1.09 1,003,829
06/11/2013 1.12 1.13 1.1 1.11 814,336
06/10/2013 1.16 1.16 1.09 1.13 2,404,270
06/07/2013 1.13 1.34 1.05 1.07 8,431,819
06/06/2013 1.15 1.15 1.11 1.14 748,765
06/05/2013 1.1 1.15 1.1 1.15 809,061
06/04/2013 1.14 1.14 1.1 1.12 801,738
06/03/2013 1.1 1.14 1.08 1.11 1,560,799
05/31/2013 1.12 1.12 1.09 1.09 1,141,612
05/30/2013 1.13 1.17 1.1 1.13 1,637,735
05/29/2013 1.16 1.18 1.07 1.15 2,376,616
05/28/2013 1.19 1.22 1.13 1.155 2,282,969
05/24/2013 1.14 1.19 1.13 1.16 801,523
05/23/2013 1.2 1.21 1.1 1.14 1,579,951
05/22/2013 1.21 1.2299 1.17 1.18 1,071,359
05/21/2013 1.21 1.24 1.13 1.16 2,265,757
05/20/2013 1.07 1.3 1.05 1.27 5,436,824
05/17/2013 1.04 1.07 1.01 1.05 1,542,510
05/16/2013 1.02 1.04 0.96 1.01 2,441,558
05/15/2013 1.08 1.08 1 1.005 4,039,356
05/14/2013 1.1 1.1 1.06 1.06 1,061,406
05/13/2013 1.11 1.11 1.07 1.07 1,348,230
05/10/2013 1.1 1.13 1.09 1.1 977,050
05/09/2013 1.09 1.13 1.09 1.1 1,135,279
05/08/2013 1.13 1.13 1.07 1.115 2,944,851
05/07/2013 1.11 1.15 1.06 1.07 4,116,093
05/06/2013 1.24 1.24 1.05 1.16 10,654,465
05/03/2013 1.38 1.38 1.35 1.36 1,299,946
05/02/2013 1.36 1.36 1.36 1.36 774,013
05/01/2013 1.35 1.375 1.34 1.36 1,273,283
04/30/2013 1.37 1.3899 1.36 1.38 917,789
04/29/2013 1.37 1.42 1.37 1.38 1,310,929
04/26/2013 1.4 1.42 1.36 1.4 1,324,243
04/25/2013 1.43 1.45 1.4 1.4 1,990,004
04/24/2013 1.42 1.45 1.38 1.4 1,156,071
04/23/2013 1.37 1.45 1.32 1.42 2,876,380
04/22/2013 1.42 1.42 1.34 1.4 1,009,415
04/19/2013 1.43 1.44 1.34 1.37 2,558,248
04/18/2013 1.4 1.43 1.36 1.41 934,334
04/17/2013 1.44 1.44 1.34 1.4 1,857,226
04/16/2013 1.49 1.49 1.4 1.45 1,666,426
04/15/2013 1.53 1.53 1.4 1.42 2,888,276
04/12/2013 1.63 1.65 1.52 1.59 3,179,804
04/11/2013 1.68 1.68 1.65 1.665 915,512
04/10/2013 1.67 1.7 1.64 1.68 2,197,372
04/09/2013 1.58 1.65 1.56 1.645 1,956,886
04/08/2013 1.58 1.62 1.56 1.58 1,376,347
04/05/2013 1.57 1.6 1.5 1.55 1,977,935
04/04/2013 1.57 1.62 1.53 1.6 1,618,490
04/03/2013 1.62 1.64 1.5 1.55 2,354,700
04/02/2013 1.72 1.75 1.6 1.6 3,595,018
04/01/2013 1.53 1.78 1.5 1.72 9,859,866
03/28/2013 1.44 1.45 1.39 1.425 684,935
03/27/2013 1.42 1.43 1.39 1.41 669,612
03/26/2013 1.45 1.46 1.38 1.4 1,085,998
03/25/2013 1.46 1.48 1.42 1.42 913,178
03/22/2013 1.44 1.49 1.43 1.44 1,208,285
03/21/2013 1.46 1.47 1.42 1.43 649,587
03/20/2013 1.41 1.47 1.41 1.43 807,997
03/19/2013 1.49 1.49 1.41 1.42 1,249,096
03/18/2013 1.42 1.53 1.35 1.47 2,272,919
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.