Home > Quotes > PAM > Historical Prices

Pampa Energia S.A. Historical Stock Prices

PAM 
$3.15
*  
0.01
  negative  
0.32%
Get PAM Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 

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: 1 Year, From 18-JUN-2012 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  3.11  3.18  3.06  3.15 2,600
06/18/2013 3.18 3.18 3.06 3.15 2,600
06/17/2013 3.13 3.15 3.13 3.14 6,661
06/14/2013 3.11 3.17 3.1 3.11 2,400
06/13/2013 3.1 3.1 2.98 3.1 8,320
06/12/2013 3.25 3.28 3.1 3.14 61,348
06/11/2013 3.27 3.28 3.16 3.27 8,300
06/10/2013 3.38 3.41 3.2 3.27 3,696
06/07/2013 3.39 3.43 3.3633 3.4 1,950
06/06/2013 3.39 3.42 3.39 3.42 300
06/05/2013 3.38 3.42 3.3 3.4 24,247
06/04/2013 3.42 3.45 3.382 3.43 1,717
06/03/2013 3.25 3.49 3.2 3.38 4,130
05/31/2013 3.39 3.39 3.2036 3.24 6,100
05/30/2013 3.33 3.39 3.33 3.33 1,200
05/29/2013 3.42 3.42 3.29 3.32 3,600
05/28/2013 3.44 3.47 3.26 3.46 11,800
05/24/2013 3.31 3.46 3.23 3.4 33,108
05/23/2013 3.22 3.43 3.2 3.37 12,980
05/22/2013 3.3 3.408 3.26 3.3 18,400
05/21/2013 3.3 3.37 3.3 3.35 12,200
05/20/2013 3.37 3.37 3.3 3.35 27,938
05/17/2013 3.51 3.51 3.35 3.41 20,554
05/16/2013 3.61 3.64 3.44 3.55 29,757
05/15/2013 3.74 3.76 3.62 3.65 8,350
05/14/2013 3.7 3.84 3.7 3.77 11,321
05/13/2013 3.41 3.75 3.41 3.73 13,167
05/10/2013 3.6 3.6 3.44 3.45 7,233
05/09/2013 3.77 3.78 3.6 3.64 4,998
05/08/2013 3.76 4.05 3.76 3.81 58,254
05/07/2013 3.59 3.92 3.545 3.76 138,704
05/06/2013 3.53 3.59 3.51 3.55 58,336
05/03/2013 3.55 3.56 3.47 3.52 11,500
05/02/2013 3.59 3.59 3.48 3.55 5,700
05/01/2013 3.53 3.65 3.49 3.55 16,800
04/30/2013 3.45 3.63 3.3215 3.58 22,876
04/29/2013 3.36 3.49 3.35 3.49 7,100
04/26/2013 3.52 3.53 3.36 3.37 2,200
04/25/2013 3.59 3.63 3.24 3.54 15,752
04/24/2013 3.5 3.665 3.5 3.54 8,755
04/23/2013 3.44 3.69 3.41 3.57 14,063
04/22/2013 3.45 3.46 3.41 3.43 692
04/19/2013 3.37 3.55 3.37 3.45 7,242
04/18/2013 3.41 3.572 3.4 3.45 4,398
04/17/2013 3.625 3.625 3.45 3.49 6,991
04/16/2013 3.72 3.79 3.5 3.55 95,909
04/15/2013 3.81 3.85 3.65 3.72 37,923
04/12/2013 3.78 3.86 3.73 3.84 10,076
04/11/2013 3.83 3.87 3.75 3.83 24,875
04/10/2013 3.87 3.9993 3.87 3.93 3,813
04/09/2013 3.92 3.98 3.85 3.97 5,511
04/08/2013 3.85 3.9 3.76 3.84 14,189
04/05/2013 3.8 3.84 3.76 3.82 5,366
04/04/2013 3.85 3.878 3.8 3.82 2,806
04/03/2013 3.85 3.89 3.8 3.86 33,683
04/02/2013 3.92 3.92 3.84 3.9 11,626
04/01/2013 3.99 3.99 3.9 3.92 8,648
03/28/2013 3.9 4.02 3.9 4.02 2,351
03/27/2013 3.81 3.84 3.76 3.82 18,228
03/26/2013 3.92 3.92 3.8 3.83 25,708
03/25/2013 3.97 4 3.83 3.94 11,858
03/22/2013 4 4 3.97 4 17,972
03/21/2013 3.96 4 3.92 4 19,857
03/20/2013 3.9 3.9 3.83 3.9 66,200
03/19/2013 4.04 4.05 3.92 3.93 14,426
03/18/2013 3.92 4.04 3.92 4.04 6,010
03/15/2013 3.83 4 3.83 4 35,041
03/14/2013 3.73 3.95 3.67 3.91 28,369
03/13/2013 3.71 3.85 3.6 3.82 8,524
03/12/2013 3.76 3.79 3.58 3.76 50,680
03/11/2013 3.8 3.87 3.71 3.83 29,035
03/08/2013 3.86 3.93 3.65 3.89 16,928
03/07/2013 3.84 3.92 3.75 3.87 7,486
03/06/2013 3.81 3.87 3.81 3.85 1,823
03/05/2013 3.87 3.92 3.71 3.8 12,335
03/04/2013 3.7 3.88 3.69 3.8 8,637
03/01/2013 3.84 3.84 3.7 3.77 5,398
02/28/2013 3.88 3.88 3.69 3.85 105,983
02/27/2013 3.75 3.94 3.71 3.94 17,486
02/26/2013 3.84 3.84 3.65 3.8 12,760
02/25/2013 3.62 3.86 3.62 3.86 11,370
02/22/2013 3.69 3.76 3.49 3.62 56,411
02/21/2013 3.72 3.72 3.63 3.63 36,613
02/20/2013 3.72 3.82 3.69 3.77 3,842
02/19/2013 3.81 3.92 3.77 3.81 8,400
02/15/2013 3.84 3.94 3.83 3.86 31,520
02/14/2013 3.803 3.855 3.8 3.83 17,493
02/13/2013 3.8 3.84 3.8 3.8 16,304
02/12/2013 3.8 3.84 3.8 3.81 6,000
02/11/2013 3.89 3.89 3.8 3.83 12,433
02/08/2013 3.86 3.89 3.8 3.88 9,919
02/07/2013 3.92 3.92 3.83 3.87 33,618
02/06/2013 4.03 4.03 3.84 3.92 66,765
02/05/2013 4.14 4.14 3.84 4.03 48,624
02/04/2013 4.33 4.33 4.11 4.15 33,239
02/01/2013 4.3 4.34 4.19 4.34 29,600
01/31/2013 4.15 4.31 4.11 4.31 27,542
01/30/2013 4.3 4.4 4.19 4.19 73,800
01/29/2013 4.18 4.396 4.18 4.36 30,846
01/28/2013 4.25 4.39 4.17 4.17 42,638
01/25/2013 4.19 4.29 4.13 4.25 44,011
01/24/2013 4.03 4.18 4.03 4.18 16,591
01/23/2013 4.2 4.26 4.01 4.02 221,486
01/22/2013 3.9 4.19 3.9 4.13 73,531
01/18/2013 3.91 3.93 3.85 3.88 6,000
01/17/2013 4.06 4.06 3.9 3.9 24,720
01/16/2013 3.66 4.01 3.66 4 44,446
01/15/2013 3.8302 3.8302 3.7 3.71 19,284
01/14/2013 3.93 4.02 3.83 3.84 43,353
01/11/2013 4.06 4.15 3.86 3.89 119,230
01/10/2013 3.83 4.05 3.81 4.01 273,869
01/09/2013 3.73 3.8 3.71 3.79 14,987
01/08/2013 3.77 3.84 3.69 3.74 117,827
01/07/2013 3.75 3.87 3.6633 3.79 227,881
01/04/2013 3.6 3.78 3.6 3.73 296,993
01/03/2013 3.53 3.58 3.481 3.58 17,594
01/02/2013 3.48 3.58 3.45 3.51 37,046
12/31/2012 3.46 3.47 3.28 3.44 11,275
12/28/2012 3.4 3.52 3.4 3.44 9,961
12/27/2012 3.47 3.58 3.38 3.38 60,107
12/26/2012 3.3 3.54 3.3 3.43 68,979
12/24/2012 3.21 3.31 3.09 3.27 19,804
12/21/2012 3.5 3.52 3.19 3.23 58,513
12/20/2012 3.52 3.63 3.52 3.59 37,879
12/19/2012 3.45 3.625 3.45 3.56 131,866
12/18/2012 3.36 3.52 3.36 3.48 203,422
12/17/2012 3.23 3.3 3.22 3.3 95,568
12/14/2012 3.22 3.25 3.21 3.25 12,619
12/13/2012 3.24 3.32 3.18 3.21 61,038
12/12/2012 3.12 3.26 3.12 3.22 11,647
12/11/2012 3.14 3.14 3.07 3.12 6,567
12/10/2012 3.1 3.12 3 3.11 3,426
12/07/2012 3.24 3.24 3.12 3.12 5,050
12/06/2012 3.1 3.22 3.1 3.2 22,519
12/05/2012 3.14 3.14 3.03 3.12 17,094
12/04/2012 3.08 3.19 3.04 3.16 210,512
12/03/2012 3.14 3.14 3.06 3.1 23,292
11/30/2012 3.13 3.15 3.09 3.15 60,492
11/29/2012 3.1 3.15 3.07 3.13 133,757
11/28/2012 3.14 3.15 3.03 3.09 41,648
11/27/2012 3.18 3.18 3.1 3.17 31,817
11/26/2012 3.28 3.28 3.15 3.18 56,469
11/23/2012 3.26 3.27 3.16 3.24 37,593
11/21/2012 3.24 3.36 3.2 3.27 26,856
11/20/2012 3.32 3.32 3.19 3.23 28,038
11/19/2012 3.36 3.36 3.278 3.34 7,231
11/16/2012 3.25 3.35 3.15 3.33 95,566
11/15/2012 3.29 3.32 3.1 3.27 57,324
11/14/2012 3.11 3.53 3.1 3.26 377,294
11/13/2012 3.23 3.28 3.14 3.22 384,228
11/12/2012 3.32 3.32 3.23 3.26 20,927
11/09/2012 3.32 3.35 3.24 3.35 33,770
11/08/2012 3.37 3.38 3.28 3.35 50,140
11/07/2012 3.4 3.47 3.26 3.39 60,082
11/06/2012 3.4 3.47 3.35 3.44 34,200
11/05/2012 3.44 3.47 3.31 3.41 41,566
11/02/2012 3.42 3.5 3.41 3.43 29,857
11/01/2012 3.47 3.52 3.26 3.43 40,708
10/31/2012 3.35 3.45 3.21 3.44 28,601
10/26/2012 3.42 3.42 3.36 3.38 29,069
10/25/2012 3.44 3.49 3.41 3.44 46,140
10/24/2012 3.45 3.45 3.39 3.42 51,209
10/23/2012 3.55 3.59 3.4 3.46 59,129
10/22/2012 3.53 3.57 3.5 3.56 12,535
10/19/2012 3.6 3.6 3.47 3.53 3,415
10/18/2012 3.67 3.7 3.6232 3.64 4,852
10/17/2012 3.62 3.7 3.6 3.64 32,349
10/16/2012 3.6 3.68 3.49 3.64 59,096
10/15/2012 3.6 3.6 3.55 3.6 25,478
10/12/2012 3.59 3.62 3.5122 3.59 97,929
10/11/2012 3.53 3.63 3.53 3.63 2,475
10/10/2012 3.68 3.7 3.46 3.54 57,388
10/09/2012 3.74 3.74 3.66 3.66 9,583
10/08/2012 3.8 3.81 3.74 3.76 1,418
10/05/2012 3.67 3.85 3.65 3.84 42,972
10/04/2012 3.66 3.66 3.6 3.65 16,707
10/03/2012 3.6 3.63 3.56 3.63 24,439
10/02/2012 3.65 3.7 3.6 3.61 19,343
10/01/2012 3.68 3.7 3.62 3.67 8,723
09/28/2012 3.73 3.75 3.48 3.69 74,827
09/27/2012 3.69 3.75 3.65 3.75 69,300
09/26/2012 3.76 3.76 3.57 3.7 42,327
09/25/2012 3.8 3.81 3.75 3.78 16,947
09/24/2012 3.8 3.8 3.77 3.8 15,026
09/21/2012 3.8 3.8 3.77 3.8 16,962
09/20/2012 3.77 3.78 3.74 3.74 10,544
09/19/2012 3.79 3.79 3.78 3.78 3,800
09/18/2012 3.84 3.85 3.8 3.8 5,269
09/17/2012 3.9 3.95 3.84 3.84 11,810
09/14/2012 3.86 3.97 3.86 3.92 12,100
09/13/2012 3.84 3.88 3.81 3.84 24,000
09/12/2012 3.8 3.88 3.8 3.83 15,296
09/11/2012 3.83 3.87 3.81 3.82 9,330
09/10/2012 3.87 3.89 3.8 3.85 21,034
09/07/2012 4 4.01 3.86 3.87 5,307
09/06/2012 3.99 4.02 3.92 4.02 3,960
09/05/2012 4.01 4.03 3.97 3.98 409,454
09/04/2012 3.91 4.05 3.91 4 87,081
08/31/2012 4.05 4.05 3.96 3.97 5,705
08/30/2012 4.09 4.09 4.04 4.06 2,667
08/29/2012 4.11 4.11 4.06 4.1 1,292
08/28/2012 4.09 4.12 3.99 4.12 84,616
08/27/2012 3.98 4.23 3.98 4.07 181,739
08/24/2012 3.97 4.1 3.96 4 77,851
08/23/2012 3.99 4 3.95 4 6,655
08/22/2012 3.98 4.02 3.93 3.97 34,766
08/21/2012 4.02 4.08 4.01 4.05 38,975
08/20/2012 4.14 4.14 4.02 4.03 19,030
08/17/2012 4.23 4.23 4.15 4.19 2,300
08/16/2012 4.14 4.25 4.14 4.2 19,090
08/15/2012 4.25 4.25 4.15 4.2 19,603
08/14/2012 4.27 4.3 4.17 4.27 12,707
08/13/2012 4.14 4.51 4.14 4.24 63,189
08/10/2012 4.13 4.19 4.05 4.18 25,219
08/09/2012 4.2 4.2 4.12 4.15 16,633
08/08/2012 4.05 4.2 4.02 4.18 24,571
08/07/2012 4.13 4.2 3.99 4.11 20,758
08/06/2012 4.15 4.18 4.11 4.11 4,122
08/03/2012 4.06 4.15 4.03 4.13 14,250
08/02/2012 4.09 4.09 4.03 4.03 13,602
08/01/2012 4.06 4.07 4.05 4.06 12,691
07/31/2012 4.16 4.16 3.97 4.05 29,850
07/30/2012 4.17 4.2 4.12 4.17 2,253
07/27/2012 4.29 4.3 4.13 4.22 57,011
07/26/2012 4.38 4.38 4.24 4.3 6,574
07/25/2012 4.14 4.45 4.0992 4.35 74,553
07/24/2012 4.17 4.25 4.17 4.17 34,016
07/23/2012 4.25 4.25 4.05 4.17 13,945
07/20/2012 4.38 4.38 4.33 4.34 8,100
07/19/2012 4.35 4.4 4.32 4.4 36,640
07/18/2012 4.18 4.35 4.17 4.35 58,000
07/17/2012 4.23 4.23 4.12 4.12 2,400
07/16/2012 4.09 4.26 4.08 4.17 35,747
07/13/2012 4.1 4.11 3.96 4.07 45,677
07/12/2012 4.14 4.2 4.04 4.1 37,010
07/11/2012 4.04 4.2 4.04 4.2 15,755
07/10/2012 4.15 4.21 3.9 4.05 158,207
07/09/2012 4.22 4.26 4.17 4.19 5,235
07/06/2012 4.18 4.3599 4.18 4.22 16,322
07/05/2012 4.15 4.28 4.1 4.21 28,363
07/03/2012 4.05 4.2 4.02 4.19 52,240
07/02/2012 4.13 4.2 4.05 4.12 40,238
06/29/2012 4.23 4.25 4.07 4.15 33,514
06/28/2012 4.07 4.27 4.07 4.16 6,154
06/27/2012 4.1 4.19 4.05 4.06 12,149
06/26/2012 4.15 4.15 4.01 4.06 31,893
06/25/2012 4.14 4.28 4.06 4.1 53,084
06/22/2012 4.191 4.27 4.14 4.22 19,969
06/21/2012 4.35 4.35 4.14 4.19 40,991
06/20/2012 4.3 4.46 4.3 4.31 74,215
06/19/2012 4.23 4.34 4.17 4.3 105,631
06/18/2012 4.07 4.22 4.07 4.18 77,657
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.