Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pampa Energia S.A. ADR (NY: PAM )

47.89 -0.42 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 8.120 8.980 8.090 8.880 530,700 +0.03(+0.34%)
May 29, 2014 8.300 8.910 8.270 8.850 794,129 +0.64(+7.80%)
May 28, 2014 7.950 8.360 7.930 8.210 638,848 +0.28(+3.53%)
May 27, 2014 7.810 8.090 7.810 7.930 455,350 +0.14(+1.80%)
May 23, 2014 7.840 7.790 7.790 7.790 177,900 +0.07(+0.91%)
May 22, 2014 7.360 7.790 7.360 7.720 238,688 +0.36(+4.89%)
May 21, 2014 6.980 7.524 6.840 7.360 504,241 +0.40(+5.75%)
May 20, 2014 7.090 7.190 6.940 6.960 154,271 -0.13(-1.83%)
May 19, 2014 7.050 7.130 6.850 7.090 185,138 -0.08(-1.12%)
May 16, 2014 7.180 7.190 6.813 7.170 186,600 +0.04(+0.56%)
May 15, 2014 7.460 7.460 7.020 7.130 138,793 -0.29(-3.91%)
May 14, 2014 7.770 7.850 7.420 7.420 109,122 -0.35(-4.50%)
May 13, 2014 7.530 7.790 7.500 7.770 143,483 +0.23(+3.05%)
May 12, 2014 7.640 7.860 7.490 7.540 232,460 +0.00(+0.00%)
May 09, 2014 7.350 7.590 7.180 7.540 95,651 +0.17(+2.31%)
May 08, 2014 7.640 7.720 7.340 7.370 130,767 -0.33(-4.29%)
May 07, 2014 7.720 7.770 7.470 7.700 111,781 +0.03(+0.39%)
May 06, 2014 8.440 9.290 7.510 7.670 190,898 +0.00(+0.00%)
May 05, 2014 7.100 7.770 7.020 7.670 331,020 +0.39(+5.36%)
May 02, 2014 7.180 7.300 7.170 7.280 46,301 +0.07(+0.97%)
May 01, 2014 7.440 7.440 7.000 7.210 147,668 -0.19(-2.57%)
Apr 30, 2014 7.460 7.510 7.070 7.400 319,883 -0.08(-1.07%)
Apr 29, 2014 7.700 7.700 7.220 7.480 314,029 -0.05(-0.66%)
Apr 28, 2014 7.120 7.573 7.080 7.530 553,675 +0.46(+6.51%)
Apr 25, 2014 7.330 7.330 7.010 7.070 258,963 -0.23(-3.15%)
Apr 24, 2014 7.140 7.498 6.996 7.300 568,086 +0.22(+3.11%)
Apr 23, 2014 6.650 7.100 6.590 7.080 520,194 +0.47(+7.11%)
Apr 22, 2014 6.480 6.630 6.420 6.610 280,655 +0.22(+3.44%)
Apr 21, 2014 6.310 6.440 6.273 6.390 72,508 +0.08(+1.27%)
Apr 17, 2014 6.490 6.310 6.310 6.310 34,100 +0.01(+0.16%)
Apr 16, 2014 6.240 6.396 6.220 6.300 91,390 +0.03(+0.48%)
Apr 15, 2014 6.570 6.680 6.003 6.270 173,877 -0.28(-4.27%)
Apr 14, 2014 6.540 6.570 6.450 6.550 121,069 +0.08(+1.24%)
Apr 11, 2014 6.690 6.720 6.170 6.470 166,796 -0.18(-2.71%)
Apr 10, 2014 6.460 6.790 6.350 6.650 191,395 +0.13(+1.99%)
Apr 09, 2014 6.520 6.750 6.450 6.520 250,731 -0.08(-1.21%)
Apr 08, 2014 6.200 6.600 6.160 6.600 355,256 +0.41(+6.62%)
Apr 07, 2014 6.200 6.230 6.100 6.190 142,873 -0.02(-0.32%)
Apr 04, 2014 6.200 6.250 6.080 6.210 98,324 +0.11(+1.80%)
Apr 03, 2014 6.290 6.309 6.020 6.100 216,874 -0.17(-2.71%)
Apr 02, 2014 6.340 7.480 5.770 6.270 380,050 +0.50(+8.67%)
Apr 01, 2014 5.850 5.947 5.620 5.770 164,950 -0.06(-1.03%)
Mar 31, 2014 5.850 5.970 5.760 5.830 253,294 +0.29(+5.23%)
Mar 28, 2014 5.690 6.092 5.440 5.540 164,476 -0.06(-1.07%)
Mar 27, 2014 5.130 5.720 5.100 5.600 229,793 +0.52(+10.24%)
Mar 26, 2014 5.150 5.260 5.020 5.080 128,244 -0.01(-0.20%)
Mar 25, 2014 5.020 5.100 4.880 5.090 96,020 +0.13(+2.62%)
Mar 24, 2014 4.860 4.990 4.620 4.960 14,698 +0.10(+2.06%)
Mar 21, 2014 4.819 4.920 4.760 4.860 75,616 +0.09(+1.89%)
Mar 20, 2014 4.800 4.880 4.730 4.770 54,847 -0.04(-0.83%)
Mar 19, 2014 4.800 4.869 4.710 4.810 112,010 +0.03(+0.63%)
Mar 18, 2014 4.870 4.880 4.650 4.780 103,522 -0.05(-1.04%)
Mar 17, 2014 4.740 4.850 4.630 4.830 85,073 +0.16(+3.43%)
Mar 14, 2014 4.700 4.770 4.640 4.670 5,693 +0.02(+0.43%)
Mar 13, 2014 4.740 4.750 4.620 4.650 63,988 -0.08(-1.69%)
Mar 12, 2014 4.726 4.770 4.600 4.730 87,777 -0.03(-0.63%)
Mar 11, 2014 4.840 4.840 4.690 4.760 64,179 -0.07(-1.45%)
Mar 10, 2014 4.910 4.940 4.690 4.830 55,303 -0.06(-1.23%)
Mar 07, 2014 4.900 5.000 4.800 4.890 96,683 -0.01(-0.20%)
Mar 06, 2014 4.790 5.000 4.680 4.900 74,590 +0.10(+2.08%)
Mar 05, 2014 4.770 4.870 4.690 4.800 45,653 +0.00(+0.00%)
Mar 04, 2014 4.660 4.830 4.540 4.800 69,801 +0.18(+3.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.