Pampa Energia S.A. Historical Stock Prices

PAM 
$8.67
*  
0.07
0.81%
Get PAM Alerts
*Delayed - data as of Aug. 29, 2014 12:26 ET  -  Find a broker to begin trading PAM now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    PAM Real Time
 
 
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: 1 Year, From 28-AUG-2013 TO 28-AUG-2014

Date Open High Low Close / Last Volume
12:26  8.57  8.68  8.54  8.67 36,869
08/28/2014 8.76 8.93 8.52 8.6 253,839
08/27/2014 8.83 9.12 8.76 8.88 305,843
08/26/2014 9.1 9.28 8.76 8.8 286,462
08/25/2014 9.24 9.39 9.12 9.2 107,862
08/22/2014 9.02 9.4 9.02 9.3 207,876
08/21/2014 9.25 9.27 9.06 9.1 153,087
08/20/2014 9.46 9.5245 9.2 9.3 143,720
08/19/2014 9.72 9.84 9.5 9.54 63,200
08/18/2014 9.39 9.74 9.39 9.74 116,615
08/15/2014 9.22 9.565 9.15 9.48 258,412
08/14/2014 9.5 9.67 9.27 9.28 388,368
08/13/2014 9.87 9.88 9.52 9.56 189,937
08/12/2014 10.09 10.1 9.84 9.86 168,377
08/11/2014 10.54 10.68 10.06 10.12 189,234
08/08/2014 10.49 10.68 10.33 10.56 220,440
08/07/2014 10.23 10.65 10.07 10.53 300,648
08/06/2014 9.9 10.49 9.81 10.31 471,476
08/05/2014 10.43 10.57 9.93 10.08 403,874
08/04/2014 10.11 10.6 10.11 10.57 488,474
08/01/2014 10.25 10.506 9.85 10.3 535,637
07/31/2014 10.05 10.653 9.97 10.31 424,121
07/30/2014 10.91 11.56 10.74 11.31 1,399,419
07/29/2014 9.26 9.88 9.15 9.88 399,695
07/28/2014 9.68 9.725 9.19 9.31 405,900
07/25/2014 10.3 10.45 9.64 9.75 320,625
07/24/2014 10.3 10.5 10.07 10.15 336,806
07/23/2014 10.24 10.3248 9.95 10.05 416,537
07/22/2014 10.45 10.6099 10.07 10.43 411,664
07/21/2014 10.75 10.75 10.27 10.45 282,935
07/18/2014 10.03 10.99 10.03 10.85 664,322
07/17/2014 10.52 10.7 9.99 10.08 599,074
07/16/2014 10.93 11.29 10.4002 10.55 490,448
07/15/2014 10.91 11.47 10.76 10.85 928,051
07/14/2014 11.45 11.48 10.82 10.96 398,411
07/11/2014 11.38 11.58 11.12 11.45 657,693
07/10/2014 10.88 11.43 10.62 11.4 532,773
07/09/2014 10.45 10.96 10.215 10.95 755,438
07/08/2014 10.16 10.37 10.11 10.36 312,054
07/07/2014 10.08 10.35 9.51 10.06 245,492
07/03/2014 10.13 10.37 10.13 10.28 251,681
07/02/2014 10 10.14 9.92 10.13 379,794
07/01/2014 9.8 10.06 9.8 9.95 410,529
06/30/2014 9.7 9.8 9.36 9.8 226,978
06/27/2014 9.45 9.7 9.25 9.56 127,627
06/26/2014 9.78 9.88 9.201 9.46 226,425
06/25/2014 9.52 9.77 9.07 9.68 127,828
06/24/2014 9.94 9.98 9.37 9.47 301,803
06/23/2014 9.57 9.97 9.51 9.89 745,074
06/20/2014 8.8 9.7 8.8 9.49 467,156
06/19/2014 9.22 9.44 8.8 8.8 587,330
06/18/2014 8.81 9.55 8.27 9.55 809,948
06/17/2014 9.25 9.25 8.25 8.92 627,867
06/16/2014 9.38 9.5 8.12 8.75 975,777
06/13/2014 9.05 9.42 8.65 9.37 211,801
06/12/2014 9.3 9.32 9.07 9.13 185,767
06/11/2014 9.28 9.5665 9 9.21 429,187
06/10/2014 9.76 10.06 9.0901 9.2 822,485
06/09/2014 9.45 9.69 9.4 9.66 498,045
06/06/2014 9.19 9.44 9.12 9.42 283,743
06/05/2014 9 9.1299 8.95 9.04 332,515
06/04/2014 8.87 9.05 8.53 8.9 167,630
06/03/2014 8.99 9 8.82 8.89 232,943
06/02/2014 8.97 9.03 8.401 8.91 487,015
05/30/2014 8.12 8.98 8.09 8.88 530,700
05/29/2014 8.3 8.91 8.27 8.85 794,129
05/28/2014 7.95 8.36 7.93 8.21 638,848
05/27/2014 7.81 8.09 7.81 7.93 455,350
05/23/2014 7.84 7.92 7.71 7.79 177,868
05/22/2014 7.36 7.84 7.36 7.78 327,765
05/21/2014 6.98 7.5236 6.8401 7.36 504,241
05/20/2014 7.09 7.19 6.94 6.96 154,271
05/19/2014 7.05 7.13 6.85 7.09 185,138
05/16/2014 7.18 7.19 6.8127 7.17 186,600
05/15/2014 7.46 7.46 7.02 7.13 138,793
05/14/2014 7.77 7.85 7.42 7.42 109,122
05/13/2014 7.53 7.79 7.5 7.77 143,483
05/12/2014 7.64 7.86 7.49 7.54 232,460
05/09/2014 7.35 7.59 7.18 7.54 95,651
05/08/2014 7.64 7.72 7.34 7.37 130,767
05/07/2014 7.72 7.77 7.47 7.7 111,781
05/06/2014 8.44 9.29 7.51 7.67 190,898
05/05/2014 7.1 7.77 7.02 7.67 331,020
05/02/2014 7.18 7.3 7.17 7.28 46,301
05/01/2014 7.44 7.44 7 7.21 147,668
04/30/2014 7.46 7.51 7.07 7.4 319,883
04/29/2014 7.7 7.7 7.22 7.48 314,029
04/28/2014 7.12 7.573 7.08 7.53 553,675
04/25/2014 7.33 7.33 7.01 7.07 258,963
04/24/2014 7.14 7.4983 6.996 7.3 568,086
04/23/2014 6.65 7.1 6.59 7.08 520,194
04/22/2014 6.48 6.63 6.42 6.61 280,655
04/21/2014 6.31 6.44 6.273 6.39 72,508
04/17/2014 6.49 6.5 6.22 6.31 34,146
04/16/2014 6.24 6.396 6.22 6.3 91,390
04/15/2014 6.57 6.68 6.0025 6.27 173,877
04/14/2014 6.54 6.57 6.45 6.55 121,069
04/11/2014 6.69 6.72 6.17 6.47 166,796
04/10/2014 6.46 6.79 6.35 6.65 191,395
04/09/2014 6.52 6.75 6.45 6.52 250,731
04/08/2014 6.2 6.6 6.16 6.6 355,256
04/07/2014 6.2 6.23 6.1 6.19 142,873
04/04/2014 6.2 6.25 6.08 6.21 98,324
04/03/2014 6.29 6.309 6.02 6.1 216,874
04/02/2014 6.34 7.48 5.77 6.27 380,050
04/01/2014 5.85 5.9475 5.62 5.77 164,950
03/31/2014 5.85 5.97 5.76 5.83 253,294
03/28/2014 5.69 6.092 5.44 5.54 164,476
03/27/2014 5.13 5.72 5.1 5.6 229,793
03/26/2014 5.15 5.26 5.02 5.08 128,244
03/25/2014 5.02 5.1 4.88 5.09 96,020
03/24/2014 4.86 4.99 4.62 4.96 14,698
03/21/2014 4.82 4.92 4.76 4.86 75,616
03/20/2014 4.8 4.88 4.73 4.77 54,847
03/19/2014 4.8 4.8688 4.71 4.81 112,010
03/18/2014 4.87 4.88 4.65 4.78 103,522
03/17/2014 4.74 4.85 4.63 4.83 85,073
03/14/2014 4.7 4.77 4.64 4.67 5,693
03/13/2014 4.74 4.75 4.62 4.65 63,988
03/12/2014 4.726 4.77 4.6 4.73 87,777
03/11/2014 4.84 4.84 4.69 4.76 64,179
03/10/2014 4.91 4.94 4.69 4.83 55,303
03/07/2014 4.9 5 4.8 4.89 96,683
03/06/2014 4.79 5 4.68 4.9 74,590
03/05/2014 4.77 4.87 4.69 4.8 45,653
03/04/2014 4.66 4.83 4.54 4.8 69,801
03/03/2014 4.78 4.81 4.5 4.62 61,374
02/28/2014 4.83 5.2 4.78 4.88 127,029
02/27/2014 4.73 5.05 4.69 4.78 237,355
02/26/2014 4.97 5 4.63 4.77 51,748
02/25/2014 5.12 5.17 4.928 4.95 46,168
02/24/2014 5.15 5.23 5.03 5.1 253,924
02/21/2014 5.11 5.35 5.0309 5.13 341,870
02/20/2014 4.95 5.12 4.91 5.07 132,963
02/19/2014 5.04 5.14 4.9 4.93 70,056
02/18/2014 5 5.1 4.85 5.09 280,928
02/14/2014 4.32 4.78 4.31 4.76 401,952
02/13/2014 4.31 4.31 4.16 4.27 52,029
02/12/2014 4.17 4.43 4.16 4.36 185,015
02/11/2014 4.23 4.24 4.1 4.14 156,602
02/10/2014 4.3 4.3 4.2 4.2 92,498
02/07/2014 4.26 4.31 4.16 4.3 107,502
02/06/2014 4.1 4.26 4.1 4.2 156,832
02/05/2014 4.05 4.29 4.05 4.09 191,313
02/04/2014 4.11 4.27 3.98 4.04 144,352
02/03/2014 4.15 4.27 4.05 4.07 275,651
01/31/2014 4.19 4.19 3.96 4.15 146,929
01/30/2014 4.2 4.3 4.12 4.25 67,415
01/29/2014 4.16 4.25 4 4.16 174,462
01/28/2014 4.19 4.24 4.08 4.19 312,110
01/27/2014 4.14 4.27 3.99 4.2 191,956
01/24/2014 4.19 4.3054 4 4.15 270,839
01/23/2014 4.8 4.8 4.18 4.19 318,871
01/22/2014 4.95 5.01 4.84 4.84 105,356
01/21/2014 4.98 5.03 4.92 4.92 89,816
01/17/2014 4.98 5.07 4.97 4.97 40,464
01/16/2014 5.04 5.1 4.94 4.99 90,545
01/15/2014 5.05 5.11 5.01 5.05 65,664
01/14/2014 5.1 5.11 5.01 5.04 45,823
01/13/2014 5.09 5.12 5 5.06 97,423
01/10/2014 5.194 5.2 5.07 5.1 55,055
01/09/2014 5.22 5.35 5.13 5.18 174,430
01/08/2014 5.32 5.34 5.08 5.24 136,170
01/07/2014 5.25 5.29 5.08 5.23 29,440
01/06/2014 5.55 5.55 5.22 5.22 289,772
01/03/2014 5.22 5.5 5.21 5.46 233,298
01/02/2014 5.29 5.29 5.17 5.18 93,091
12/31/2013 5.27 5.35 5.23 5.24 37,047
12/30/2013 5.32 5.38 5.18 5.28 92,494
12/27/2013 5.294 5.36 5.15 5.31 261,406
12/26/2013 5.37 5.37 5.15 5.34 97,386
12/24/2013 5.3 5.3 5.2 5.23 14,283
12/23/2013 5.54 5.56 5.2 5.28 238,081
12/20/2013 5.6 5.64 5.42 5.47 210,936
12/19/2013 5.72 5.86 5.48 5.54 453,663
12/18/2013 5.9 5.9 5.6 5.8 178,008
12/17/2013 6.01 6.01 5.79 5.9 126,884
12/16/2013 5.76 5.99 5.75 5.98 80,583
12/13/2013 5.865 5.895 5.71 5.71 70,382
12/12/2013 5.9 5.95 5.78 5.83 188,831
12/11/2013 5.93 6.01 5.86 5.92 154,134
12/10/2013 6.14 6.15 5.8615 6 133,335
12/09/2013 6.1 6.32 6.02 6.17 441,734
12/06/2013 6.05 6.24 5.97 6.14 94,407
12/05/2013 6.01 6.03 5.92 5.97 15,299
12/04/2013 5.98 6.09 5.85 5.94 94,907
12/03/2013 6.31 6.36 5.95 6 511,498
12/02/2013 6.75 6.85 6.29 6.35 516,090
11/29/2013 6.7 6.78 6.42 6.66 223,855
11/27/2013 6.65 6.82 6.32 6.64 427,862
11/26/2013 6.33 6.8 6.28 6.65 927,140
11/25/2013 5.99 6.23 5.52 5.98 362,693
11/22/2013 5.5 5.97 5.45 5.86 541,367
11/21/2013 5.25 5.49 5.25 5.37 160,339
11/20/2013 5.1 5.28 5.1 5.2 210,160
11/19/2013 5.21 5.21 4.81 5.03 150,313
11/18/2013 5.41 5.498 5.17 5.2 277,954
11/15/2013 5.25 5.47 5.1 5.47 301,968
11/14/2013 5.01 5.35 4.95 5.17 182,738
11/13/2013 5 5.01 4.95 4.95 122,429
11/12/2013 5.13 5.27 5.02 5.05 158,779
11/11/2013 5.19 5.3 5.03 5.21 217,987
11/08/2013 5.42 5.42 5.15 5.17 202,165
11/07/2013 5.53 5.63 5.32 5.32 99,108
11/06/2013 6 6.03 5.27 5.55 500,639
11/05/2013 5.32 5.6 5.25 5.57 525,649
11/04/2013 5.1 5.36 5.02 5.26 134,838
11/01/2013 5.2 5.22 5.08 5.14 363,466
10/31/2013 5.27 5.34 5.1 5.28 176,136
10/30/2013 5.34 5.62 5.18 5.24 378,971
10/29/2013 5.76 5.86 5.3 5.37 413,974
10/28/2013 5.99 6 5.5 5.77 640,690
10/25/2013 6.15 6.16 5.8 5.96 340,651
10/24/2013 6.03 6.26 5.77 6.22 315,406
10/23/2013 6.5 6.52 5.85 5.96 471,961
10/22/2013 6.9 6.9 6.4 6.55 242,401
10/21/2013 6.55 6.93 6.55 6.7 577,083
10/18/2013 6.41 6.62 6.21 6.52 250,752
10/17/2013 6.04 6.32 6 6.28 189,690
10/16/2013 6.44 6.47 5.71 6.1 626,979
10/15/2013 6.58 6.9 6.38 6.45 503,527
10/14/2013 6.44 6.5 6.25 6.46 519,021
10/11/2013 6 6.37 6 6.37 463,483
10/10/2013 5.83 6.09 5.67 6.02 505,182
10/09/2013 5.58 5.811 5.58 5.72 463,422
10/08/2013 5.5 5.69 5.49 5.62 270,624
10/07/2013 5.22 5.6 5.22 5.46 365,259
10/04/2013 5.24 5.33 5.13 5.17 41,815
10/03/2013 5.23 5.4 5.07 5.21 181,159
10/02/2013 5.52 5.54 5.23 5.23 163,754
10/01/2013 5.05 5.5 5.01 5.47 396,417
09/30/2013 5.04 5.12 4.88 5 174,226
09/27/2013 4.935 5.0399 4.81 4.94 169,319
09/26/2013 4.98 5.1 4.84 4.9 200,988
09/25/2013 5.2 5.3 4.92 4.92 337,432
09/24/2013 4.99 5.2 4.95 5.15 678,333
09/23/2013 4.96 5 4.66 4.96 388,626
09/20/2013 4.75 4.86 4.61 4.84 314,192
09/19/2013 4.62 4.73 4.59 4.7 274,547
09/18/2013 4.62 4.66 4.49 4.57 506,795
09/17/2013 4.39 4.65 4.37 4.59 393,163
09/16/2013 4.15 4.35 4.02 4.34 243,656
09/13/2013 4.06 4.26 4 4.07 55,587
09/12/2013 4.29 4.29 4 4.05 73,403
09/11/2013 4.2 4.31 4.0719 4.29 32,998
09/10/2013 4.139 4.25 4.07 4.24 160,434
09/09/2013 3.91 4.09 3.88 4.09 92,986
09/06/2013 3.819 3.89 3.81 3.88 132,416
09/05/2013 3.79 3.84 3.74 3.78 87,374
09/04/2013 3.8 3.8 3.73 3.75 13,456
09/03/2013 3.8 3.82 3.74 3.79 35,182
08/30/2013 3.74 3.76 3.73 3.76 2,030
08/29/2013 3.74 3.75 3.7 3.74 11,540
08/28/2013 3.7 3.74 3.7 3.7 9,552
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?