Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

43.72 -0.65 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jun 30, 2020 10.53 10.76 10.16 10.49 475,115 -0.16(-1.50%)
Jun 29, 2020 10.89 10.93 10.60 10.65 261,283 +0.14(+1.33%)
Jun 26, 2020 11.00 11.01 10.42 10.51 289,100 -0.43(-3.93%)
Jun 25, 2020 10.15 10.94 10.06 10.94 603,054 +0.76(+7.47%)
Jun 24, 2020 10.58 10.58 10.10 10.18 352,622 -0.04(-0.39%)
Jun 23, 2020 9.960 10.57 9.960 10.22 401,329 +0.36(+3.65%)
Jun 22, 2020 9.620 10.31 9.600 9.860 740,842 -0.28(-2.76%)
Jun 19, 2020 9.820 10.35 9.730 10.14 598,200 +0.42(+4.32%)
Jun 18, 2020 10.10 10.39 9.700 9.720 1,179,471 -0.69(-6.63%)
Jun 17, 2020 10.63 10.74 10.37 10.41 510,724 -0.20(-1.89%)
Jun 16, 2020 10.93 11.13 10.55 10.61 336,695 +0.07(+0.66%)
Jun 15, 2020 10.58 10.82 10.46 10.54 208,357 -0.32(-2.95%)
Jun 12, 2020 10.73 11.10 10.45 10.86 391,600 +0.34(+3.23%)
Jun 11, 2020 10.99 11.08 10.44 10.52 449,337 -0.80(-7.07%)
Jun 10, 2020 11.76 11.83 11.02 11.32 792,175 -0.38(-3.25%)
Jun 09, 2020 11.91 11.91 11.26 11.70 568,051 -0.38(-3.15%)
Jun 08, 2020 11.83 12.14 11.58 12.08 1,206,147 +0.67(+5.87%)
Jun 05, 2020 11.41 11.71 11.06 11.41 1,404,600 +0.24(+2.15%)
Jun 04, 2020 11.30 11.36 10.97 11.17 491,050 -0.18(-1.59%)
Jun 03, 2020 11.50 11.61 11.01 11.35 739,408 +0.08(+0.71%)
Jun 02, 2020 10.96 11.35 10.85 11.27 425,775 +0.54(+5.03%)
Jun 01, 2020 10.43 11.06 10.43 10.73 188,146 +0.37(+3.57%)
May 29, 2020 10.79 11.03 10.31 10.36 421,300 -0.37(-3.45%)
May 28, 2020 11.05 11.25 10.62 10.73 465,925 -0.34(-3.07%)
May 27, 2020 11.50 11.65 10.82 11.07 659,952 -0.35(-3.06%)
May 26, 2020 12.14 12.27 11.41 11.42 410,971 -0.40(-3.38%)
May 22, 2020 12.01 12.13 11.46 11.82 520,000 -0.22(-1.83%)
May 21, 2020 10.96 12.13 10.91 12.04 694,831 +1.01(+9.16%)
May 20, 2020 11.52 11.86 10.80 11.03 424,746 -0.32(-2.82%)
May 19, 2020 11.69 11.72 11.20 11.35 321,144 -0.34(-2.91%)
May 18, 2020 11.32 11.79 11.18 11.69 291,576 +0.76(+6.95%)
May 15, 2020 11.21 11.79 10.89 10.93 408,800 -0.28(-2.50%)
May 14, 2020 10.28 11.25 10.05 11.21 416,391 +0.80(+7.68%)
May 13, 2020 11.46 11.46 10.29 10.41 299,451 -0.79(-7.05%)
May 12, 2020 11.33 11.99 11.05 11.20 579,314 -0.21(-1.84%)
May 11, 2020 10.68 11.41 10.43 11.41 338,894 +0.66(+6.14%)
May 08, 2020 10.53 11.08 10.40 10.75 471,800 +0.33(+3.17%)
May 07, 2020 9.980 10.70 9.770 10.42 503,151 +0.25(+2.46%)
May 06, 2020 9.930 10.52 9.580 10.17 290,686 +0.18(+1.80%)
May 05, 2020 10.09 10.44 9.770 9.990 337,201 +0.10(+1.01%)
May 04, 2020 9.330 9.930 9.210 9.890 330,655 +0.51(+5.44%)
May 01, 2020 10.06 10.13 9.350 9.380 372,200 -0.94(-9.11%)
Apr 30, 2020 10.19 10.37 9.870 10.32 486,669 +0.10(+0.98%)
Apr 29, 2020 10.13 10.46 10.02 10.22 547,408 +0.33(+3.34%)
Apr 28, 2020 9.410 9.990 9.410 9.890 573,483 +0.55(+5.89%)
Apr 27, 2020 9.560 9.645 9.140 9.340 427,994 -0.26(-2.71%)
Apr 24, 2020 9.820 9.970 9.340 9.600 395,000 -0.16(-1.64%)
Apr 23, 2020 10.05 10.05 9.550 9.760 212,603 -0.09(-0.91%)
Apr 22, 2020 9.800 10.08 9.680 9.850 302,285 +0.23(+2.39%)
Apr 21, 2020 9.650 10.14 9.610 9.620 574,134 -0.33(-3.32%)
Apr 20, 2020 9.940 10.30 9.710 9.950 309,694 -0.12(-1.19%)
Apr 17, 2020 10.82 10.96 10.03 10.07 418,000 -0.61(-5.71%)
Apr 16, 2020 10.81 10.81 10.29 10.68 166,003 -0.01(-0.09%)
Apr 15, 2020 9.800 10.75 9.429 10.69 389,159 +0.44(+4.29%)
Apr 14, 2020 10.54 10.94 10.08 10.25 277,840 -0.10(-0.97%)
Apr 13, 2020 10.42 10.45 9.925 10.35 306,076 -0.07(-0.67%)
Apr 09, 2020 11.14 11.42 10.28 10.42 206,600 -0.56(-5.10%)
Apr 08, 2020 10.59 11.17 10.58 10.98 328,917 +0.28(+2.62%)
Apr 07, 2020 11.06 11.56 10.65 10.70 333,556 -0.08(-0.74%)
Apr 06, 2020 11.19 11.76 10.68 10.78 448,584 -0.17(-1.55%)
Apr 03, 2020 10.53 10.99 10.28 10.95 255,600 +0.22(+2.05%)
Apr 02, 2020 10.10 10.77 10.08 10.73 586,265 +0.09(+0.85%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.