Pampa Energia S.A. Historical Stock Prices

PAM 
$15.94
*  
0.06
0.38%
Get PAM Alerts
*Delayed - data as of Aug. 31, 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: 1 Year, From 28-AUG-2014 TO 28-AUG-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  15.74  16.22  15.48  15.94 139,488
08/28/2015 15.85 16.18 15.84 16 146,176
08/27/2015 15.35 15.92 15.26 15.86 71,775
08/26/2015 14.91 15.16 14.74 15.11 43,929
08/25/2015 15.02 15.3 14.34 14.6 92,924
08/24/2015 14.52 15.27 14.5 14.6 162,360
08/21/2015 16.02 16.07 14.76 15.68 382,529
08/20/2015 16.13 16.55 15.86 16.23 104,865
08/19/2015 16.8 16.8 16.19 16.4 367,988
08/18/2015 17.35 17.35 16.62 16.7 200,916
08/17/2015 17.04 17.8 17 17.38 121,378
08/14/2015 16.94 17.52 16.85 17.13 115,367
08/13/2015 16.52 17.11 16.11 17.06 122,544
08/12/2015 15.71 16.83 15.31 16.57 236,775
08/11/2015 16.69 16.84 15.82 16.12 266,666
08/10/2015 16.08 17.33 15.91 16.8 555,548
08/07/2015 15.87 16.06 15.31 15.98 106,719
08/06/2015 15.11 16.43 14.81 15.83 139,693
08/05/2015 15.18 15.48 14.83 15.28 128,355
08/04/2015 15.27 15.49 14.99 15.18 58,254
08/03/2015 15.3 15.5 15.04 15.23 32,822
07/31/2015 15.38 15.41 15.13 15.25 19,498
07/30/2015 15.52 15.54 15.25 15.42 52,360
07/29/2015 15.12 15.78 15.03 15.48 159,331
07/28/2015 15.63 15.64 14.97 15.18 74,998
07/27/2015 14.86 15.485 14.65 15.34 98,125
07/24/2015 15.58 15.6 14.87 14.96 147,614
07/23/2015 15.69 15.71 15.25 15.66 82,404
07/22/2015 16 16.11 15.51 15.75 127,013
07/21/2015 16.55 16.84 15.42 16.07 231,612
07/20/2015 17.41 17.45 16.2 16.44 144,618
07/17/2015 16.84 17.61 16.8104 17.3 256,850
07/16/2015 16.54 17.19 16.46 16.91 205,642
07/15/2015 15.73 16.469 15.7 16.43 172,555
07/14/2015 15.22 15.7497 15.09 15.7 115,003
07/13/2015 14.57 15.26 14.57 15.2 145,839
07/10/2015 14.63 14.7 14.42 14.61 65,793
07/09/2015 14.43 14.635 14.02 14.51 142,499
07/08/2015 14.58 14.65 14.024 14.29 76,664
07/07/2015 14.61 14.76 13.95 14.67 142,538
07/06/2015 14.24 14.99 14.2 14.61 150,266
07/02/2015 13.79 14.36 13.6 14.28 130,148
07/01/2015 13.97 13.97 13.62 13.91 140,619
06/30/2015 13.72 13.84 13.4 13.81 64,205
06/29/2015 13.53 13.74 13.16 13.47 118,547
06/26/2015 13.91 14.07 13.6 13.64 73,250
06/25/2015 14.02 14.09 13.7 13.82 70,842
06/24/2015 14.15 14.4 13.92 14.05 89,541
06/23/2015 14.09 14.99 13.87 14.12 206,029
06/22/2015 13.1 14.25 13.1 14.11 295,922
06/19/2015 12.89 13.36 12.51 13.1 158,999
06/18/2015 13.32 13.35 12.7 13 306,371
06/17/2015 13.97 13.97 13.02 13.33 506,231
06/16/2015 14.24 14.32 13.89 14 185,695
06/15/2015 14.6 14.65 14.31 14.32 107,908
06/12/2015 14.85 15.15 14.61 14.84 52,602
06/11/2015 15.04 15.15 14.8 15.01 56,095
06/10/2015 15.27 15.58 14.869 15.06 217,014
06/09/2015 15.03 15.4186 15.02 15.27 92,268
06/08/2015 15 15.25 14.86 15.16 185,613
06/05/2015 15.34 15.5 14.95 15.09 88,388
06/04/2015 14.5 15.7 14.5 15.36 554,791
06/03/2015 15.16 15.2087 14.21 14.7 541,474
06/02/2015 14.2 15.36 14.1 15.12 394,589
06/01/2015 14.19 14.57 14.13 14.21 191,690
05/29/2015 14.49 14.57 14.15 14.18 261,258
05/28/2015 14.55 14.55 14.24 14.44 196,763
05/27/2015 14.62 14.78 14.36 14.59 182,411
05/26/2015 14.86 14.887 14.542 14.74 318,761
05/22/2015 15.18 15.18 14.66 15.05 80,244
05/21/2015 15.6 15.6 15 15.2 236,725
05/20/2015 16 16 15.65 15.69 102,461
05/19/2015 16.39 16.47 15.85 15.86 66,273
05/18/2015 16.35 16.4 16.09 16.38 115,170
05/15/2015 16.38 16.48 16.09 16.35 111,966
05/14/2015 16.49 16.5 16.14 16.33 126,864
05/13/2015 16.28 16.45 16.16 16.19 91,321
05/12/2015 16.05 16.59 15.65 16.38 234,881
05/11/2015 16.3 16.53 16.1 16.18 110,366
05/08/2015 16.59 16.7465 16.05 16.37 94,904
05/07/2015 16.59 16.65 16.23 16.37 219,881
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
02/05/2015 11.64 11.95 11.435 11.79 188,672
02/04/2015 11.3 11.62 11.26 11.55 186,971
02/03/2015 11.12 11.4 11.12 11.31 112,358
02/02/2015 10.95 11.2 10.879 11 185,259
01/30/2015 11 11.07 10.6 10.8 46,661
01/29/2015 11.32 11.38 11.02 11.03 46,841
01/28/2015 11.14 11.5 11 11.12 72,499
01/27/2015 10.79 11.42 10.72 11.03 88,803
01/26/2015 10.46 10.96 10.38 10.94 63,833
01/23/2015 10.52 10.64 10.46 10.48 50,065
01/22/2015 10.64 10.66 10.34 10.58 47,945
01/21/2015 10.12 10.62 10.11 10.6 142,495
01/20/2015 10.04 10.4 9.84 10.28 192,263
01/16/2015 9.8 10 9.68 10 173,138
01/15/2015 10.19 10.25 9.58 9.65 27,380
01/14/2015 10.2 10.33 10.08 10.09 32,590
01/13/2015 10.28 10.36 10.075 10.19 29,817
01/12/2015 10.01 10.24 9.7144 10.24 32,501
01/09/2015 10.07 10.11 9.86 10.04 34,463
01/08/2015 9.61 10.15 9.61 9.94 49,780
01/07/2015 9.29 9.73 9.21 9.55 45,780
01/06/2015 9.45 9.47 9.1 9.27 22,618
01/05/2015 9.36 9.47 9.16 9.4 44,836
01/02/2015 10.07 10.08 9.48 9.52 34,469
12/31/2014 9.61 10.06 9.1 10.02 112,627
12/30/2014 10.15 10.29 9.39 9.67 177,188
12/29/2014 10.241 10.36 10.01 10.14 36,278
12/26/2014 10.01 10.27 9.96 10.17 13,982
12/24/2014 10.03 10.09 9.89 9.99 32,564
12/23/2014 9.85 10.13 9.78 10.1 33,818
12/22/2014 9.55 9.85 9.473 9.79 76,641
12/19/2014 9.57 9.57 9.31 9.54 117,108
12/18/2014 9.9 9.982 9.29 9.61 73,924
12/17/2014 9.56 9.84 9.4 9.6 113,354
12/16/2014 9.58 9.58 8.8 9.54 234,030
12/15/2014 10.45 10.46 9.68 9.75 91,420
12/12/2014 10.85 11.04 10.34 10.35 87,397
12/11/2014 10.9 11.44 10.85 10.86 87,556
12/10/2014 10.97 11.42 10.85 11 115,963
12/09/2014 11.08 11.26 10.92 11.22 85,744
12/08/2014 11.33 11.42 11.15 11.17 25,141
12/05/2014 11.37 11.4897 11.15 11.44 89,518
12/04/2014 11.1 11.41 11.05 11.12 72,293
12/03/2014 11.1 11.2999 10.85 11 74,518
12/02/2014 10.73 11.28 10.7 11.07 133,796
12/01/2014 11.06 11.225 10.7876 10.84 160,094
11/28/2014 11.75 11.79 11.22 11.26 60,581
11/26/2014 11.62 11.94 11.41 11.8 177,607
11/25/2014 11.4 11.8 11.365 11.72 249,401
11/24/2014 11.88 11.96 11.43 11.47 91,211
11/21/2014 11.7 11.91 11.52 11.77 70,099
11/20/2014 11.29 11.61 11.27 11.51 112,047
11/19/2014 11.47 11.48 11.12 11.47 127,042
11/18/2014 10.81 11.67 10.81 11.48 97,786
11/17/2014 11 11.18 10.67 10.84 151,322
11/14/2014 11.01 11.19 10.89 11.16 56,185
11/13/2014 11.35 11.35 10.95 11.02 67,510
11/12/2014 11.49 11.66 11.2 11.3 93,725
11/11/2014 11.51 11.63 11.22 11.56 66,544
11/10/2014 11.72 11.78 11.46 11.55 92,669
11/07/2014 11.66 11.9426 11.635 11.72 160,922
11/06/2014 11.7 11.7 11.41 11.63 73,232
11/05/2014 11.59 11.63 11.45 11.56 218,119
11/04/2014 11.57 11.61 11.31 11.52 163,332
11/03/2014 11.27 11.57 11.17 11.56 553,328
10/31/2014 10.97 11.14 10.85 11.14 287,984
10/30/2014 10.47 10.86 10.45 10.86 422,579
10/29/2014 10.59 10.66 10.37 10.5 133,639
10/28/2014 10.6 10.61 10.05 10.49 185,601
10/27/2014 10.39 10.6 10.39 10.57 69,812
10/24/2014 10.44 10.6 10.37 10.51 394,170
10/23/2014 10.31 10.52 10.24 10.45 130,820
10/22/2014 10.33 10.49 10.06 10.21 57,984
10/21/2014 10.41 10.52 10.21 10.31 148,307
10/20/2014 9.71 10.455 9.71 10.37 168,592
10/17/2014 9.3 9.95 9.17 9.8 342,982
10/16/2014 8.8 9.31 8.73 9.17 189,238
10/15/2014 9.28 9.32 8.44 8.97 338,187
10/14/2014 9.46 9.73 9.31 9.33 80,527
10/13/2014 9.71 9.82 9.39 9.39 72,833
10/10/2014 9.8 9.92 9.4 9.79 152,275
10/09/2014 9.98 10.16 9.65 9.87 89,817
10/08/2014 9.66 10.18 9.5 10.01 179,499
10/07/2014 9.98 10 9.63 9.63 55,672
10/06/2014 10.02 10.04 9.825 9.94 114,111
10/03/2014 9.78 10.14 9.5 9.95 118,767
10/02/2014 10.21 10.3799 9.67 9.78 351,504
10/01/2014 10.67 10.8 10.14 10.27 203,047
09/30/2014 10.7 10.75 10.49 10.75 151,626
09/29/2014 10.28 10.74 10.28 10.71 123,094
09/26/2014 10.12 10.58 10.11 10.5 159,344
09/25/2014 10.49 10.49 10 10.14 76,353
09/24/2014 10.51 10.58 10.08 10.54 149,635
09/23/2014 10.46 10.59 10.29 10.52 63,433
09/22/2014 9.97 10.45 9.771 10.44 81,295
09/19/2014 10.32 10.32 9.993 10.08 87,725
09/18/2014 10.4 10.51 10.25 10.27 106,811
09/17/2014 10.6 10.73 10.32 10.39 196,956
09/16/2014 10.26 11.03 10.115 10.66 221,761
09/15/2014 10.5 10.66 10.16 10.25 126,900
09/12/2014 9.87 10.45 9.855 10.44 183,953
09/11/2014 9.8 10.09 9.69 10 113,564
09/10/2014 9.83 10.04 9.64 9.88 143,480
09/09/2014 9.71 10.09 9.58 9.86 166,551
09/08/2014 9.61 9.76 9.5 9.71 113,386
09/05/2014 9.29 9.77 9.11 9.65 142,354
09/04/2014 9.44 9.58 9.271 9.33 110,451
09/03/2014 8.97 9.56 8.833 9.49 181,815
09/02/2014 8.78 9.096 8.44 8.93 225,800
08/29/2014 8.54 8.95 8.54 8.9 127,906
08/28/2014 8.76 8.93 8.52 8.6 253,839
*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?