Quantcast

Historical Stock Prices

PAM 
$37.77
*  
1
2.72%
Get PAM Alerts
*Delayed - data as of Sep. 21, 2018  -  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 21-JUN-2018 TO 21-SEP-2018

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.
09/21/2018 36.74 38.93 35.78 37.77 868,217
09/20/2018 33.32 36.96 33.32 36.77 1,188,132
09/19/2018 30.71 33.305 30.71 32.96 648,463
09/18/2018 30.2 31.1199 29.86 30.86 703,840
09/17/2018 29.1 30.62 29 30.41 1,019,205
09/14/2018 29.65 29.735 28.78 29.2 391,307
09/13/2018 29.67 30.8 29.48 29.54 304,232
09/12/2018 29.63 30.66 29.25 29.61 367,838
09/11/2018 30.5 30.5 29 29.49 928,427
09/10/2018 30.61 31.06 30.01 30.69 481,468
09/07/2018 30.5 31.26 30.5 30.76 690,567
09/06/2018 29.86 32.14 29.34 30.55 984,789
09/05/2018 26.8 29.83 26.8 29.27 759,138
09/04/2018 28.5 28.78 26.06 26.76 789,913
08/31/2018 26.04 31.01 26.03 30.44 1,238,326
08/30/2018 28.06 28.06 24.93 26.03 1,479,739
08/29/2018 29.88 29.96 27.8 27.91 802,442
08/28/2018 30.2 30.38 29.25 29.8 387,068
08/27/2018 29.88 31.23 29.86 30.15 753,919
08/24/2018 31.27 31.37 28.71 29.73 573,827
08/23/2018 31.65 32.39 31.02 31.06 174,632
08/22/2018 31.35 31.95 30.82 31.84 174,505
08/21/2018 31.46 31.8 31.37 31.4 325,357
08/20/2018 31.33 31.88 30.73 31.51 281,859
08/17/2018 31.88 32.23 30.68 31.52 455,787
08/16/2018 31.75 32.55 31.07 32.01 895,765
08/15/2018 32.08 32.63 31.27 31.77 652,162
08/14/2018 33.1 33.75 32.4 32.47 566,730
08/13/2018 34.73 35.4 31.2 32.77 938,906
08/10/2018 36.6 36.6 35.1 35.23 581,806
08/09/2018 36.89 37.72 36.16 37.02 273,569
08/08/2018 38.36 38.36 36.5 36.89 398,811
08/07/2018 39.35 39.35 37.415 38.36 301,698
08/06/2018 39.92 40.06 39.31 39.5 265,580
08/03/2018 39.86 40.76 39.83 39.96 235,297
08/02/2018 40.55 40.72 39.44 39.82 176,008
08/01/2018 42.06 42.85 40.6 40.75 259,822
07/31/2018 42.99 42.99 41.18 42.15 163,065
07/30/2018 42.4 43.67 42.27 42.42 244,119
07/27/2018 40.86 43.165 40.85 42.19 443,651
07/26/2018 40.25 40.9 39.86 40.7 328,735
07/25/2018 38.6 40.55 38.46 40.23 322,219
07/24/2018 37.93 39.03 37.8824 38.59 108,173
07/23/2018 38.09 38.32 37.57 37.79 122,363
07/20/2018 37.65 38.68 37.32 38.4 179,334
07/19/2018 37.98 38.3 36.97 37.45 245,127
07/18/2018 37.43 38.52 37.1 38.38 149,796
07/17/2018 37.42 38.02 36.94 37.61 195,819
07/16/2018 38.02 38.12 37.3725 37.63 131,986
07/13/2018 38.19 38.69 37.56 38.06 267,734
07/12/2018 38.08 38.97 37.71 38.11 234,457
07/11/2018 39.05 39.05 38.07 38.34 142,324
07/10/2018 40.05 40.8348 38.64 39.29 355,189
07/09/2018 37.78 40.22 37.78 40.17 814,743
07/06/2018 37.76 38.22 36.44 37.42 452,834
07/05/2018 38.54 38.99 37.04 38.04 425,984
07/03/2018 34.1 38.96 34.1 38.5 591,702
07/02/2018 35.15 35.74 32.18 33.95 994,123
06/29/2018 37.02 37.54 35.08 35.77 1,390,740
06/28/2018 37.75 38.39 37 37.43 1,112,688
06/27/2018 40.95 40.95 37.44 37.83 1,311,372
06/26/2018 41.83 42.61 40.8 41.02 451,511
06/25/2018 43.96 43.96 41.59 41.73 635,571
06/22/2018 44.7 45.13 43.38 43.6 335,429
06/21/2018 46.98 47.65 44.4 44.7 993,576
*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?

Smart Portfolio