Pampa Energia S.A. Historical Stock Prices

PAM 
$16.78
*  
0.42
2.44%
Get PAM Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading PAM now
Exchange: NYSE
Industry: Public Utilities
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

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

Select the Timeframe:

Results for: 3 Month, From 06-FEB-2015 TO 06-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  16.89  17.25  16.74  16.78 106,226
05/06/2015 17.23 17.25 16.74 16.78 106,226
05/05/2015 17.43 17.8 17.2 17.2 190,239
05/04/2015 16.95 17.59 16.88 17.54 114,765
05/01/2015 16.5 17.02 16.25 16.97 130,008
04/30/2015 16.85 16.85 16.01 16.28 199,489
04/29/2015 17.4 17.41 16.71 16.81 196,130
04/28/2015 17.77 17.82 17.222 17.32 176,158
04/27/2015 17.99 18.18 17.33 17.71 139,880
04/24/2015 17.38 18.1625 17.06 17.77 184,914
04/23/2015 16.47 17.15 16.2245 17.05 129,077
04/22/2015 16.03 16.68 16.0124 16.6 124,486
04/21/2015 16.51 16.62 15.93 16.11 375,242
04/20/2015 16.82 17.13 16.35 16.49 176,676
04/17/2015 16.96 16.96 16.66 16.8 117,867
04/16/2015 17.13 17.24 16.6 17.05 107,884
04/15/2015 17.33 17.96 16.6076 17.19 181,625
04/14/2015 17.74 18.04 17.208 17.32 311,429
04/13/2015 18.32 18.5 17.51 17.8 221,148
04/10/2015 18.25 18.31 17.92 18.2 230,713
04/09/2015 17.88 18.05 17.5 18.04 182,019
04/08/2015 17.62 18.2 17.4 17.99 272,987
04/07/2015 18.12 18.36 17.47 17.8 226,739
04/06/2015 18.31 18.76 17.75 18.12 279,407
04/02/2015 17.9 18.505 17.771 18.23 170,502
04/01/2015 17.66 17.85 17.138 17.76 141,794
03/31/2015 17.57 18 17.01 17.67 366,501
03/30/2015 17.63 18 17.52 17.56 114,638
03/27/2015 16.93 17.71 16.48 17.55 352,465
03/26/2015 18.2 18.2 16.83 17.06 328,383
03/25/2015 18.81 18.91 17.76 18.35 251,062
03/24/2015 19.02 19.15 18.19 18.93 212,115
03/23/2015 19.72 19.775 18.79 19.07 393,067
03/20/2015 19.08 19.77 19.08 19.62 391,616
03/19/2015 18.73 19.29 18.37 19.06 340,794
03/18/2015 18.85 19.27 17.15 18.59 723,336
03/17/2015 17.78 19.45 17.52 18.71 1,070,533
03/16/2015 16.95 17.85 16.95 17.6 703,598
03/13/2015 16.15 17.64 16.07 16.87 619,095
03/12/2015 15.95 16.89 15.59 16.08 1,178,558
03/11/2015 15.08 16.19 15.08 15.97 524,312
03/10/2015 15.36 16.23 15.08 15.08 754,425
03/09/2015 14.99 15.97 14.77 15.77 263,036
03/06/2015 14.61 15.11 14.56 14.8 466,583
03/05/2015 13.76 14.88 13.76 14.76 460,619
03/04/2015 13.37 13.72 13.37 13.65 311,477
03/03/2015 13.18 13.58 13.17 13.37 332,187
03/02/2015 12.99 13.25 12.92 13.13 176,509
02/27/2015 12.95 13.12 12.77 12.87 183,635
02/26/2015 13.16 13.25 12.94 12.96 319,526
02/25/2015 12.96 13.1 12.95 13.06 310,603
02/24/2015 12.75 12.95 12.66 12.85 298,048
02/23/2015 12.07 12.65 12.07 12.63 827,319
02/20/2015 12.05 12.19 11.9 12.08 184,685
02/19/2015 12.06 12.14 11.9 11.99 63,476
02/18/2015 12 12.2 11.9 12.08 249,354
02/17/2015 12.17 12.29 11.9 11.91 70,393
02/13/2015 11.86 12.41 11.86 12.17 150,928
02/12/2015 11.8 11.87 11.675 11.86 116,448
02/11/2015 11.7 11.8 11.6 11.72 129,002
02/10/2015 11.88 11.88 11.645 11.78 87,316
02/09/2015 11.75 11.79 11.6 11.73 43,373
02/06/2015 11.81 11.91 11.575 11.75 52,647
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?