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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	15.48	15.60	15.31	15.57	534,629	+0.08(+0.52%)
Oct 30, 2019	15.18	15.51	15.01	15.49	590,163	+0.35(+2.31%)
Oct 29, 2019	14.22	15.59	13.68	15.14	800,090	+0.68(+4.70%)
Oct 28, 2019	15.18	16.27	14.18	14.46	823,457	-1.12(-7.19%)
Oct 25, 2019	15.34	16.19	15.01	15.58	998,700	+0.38(+2.50%)
Oct 24, 2019	15.32	15.48	15.00	15.20	748,846	+0.05(+0.33%)
Oct 23, 2019	15.28	15.52	14.73	15.15	714,652	-0.25(-1.62%)
Oct 22, 2019	15.40	15.84	15.34	15.40	569,111	-0.37(-2.35%)
Oct 21, 2019	15.40	15.80	15.36	15.77	627,718	+0.39(+2.54%)
Oct 18, 2019	15.75	15.81	15.32	15.38	463,600	-0.34(-2.16%)
Oct 17, 2019	16.18	16.30	15.63	15.72	536,521	-0.46(-2.84%)
Oct 16, 2019	16.74	16.88	16.13	16.18	485,289	-0.60(-3.58%)
Oct 15, 2019	16.45	16.96	16.39	16.78	196,146	+0.39(+2.38%)
Oct 14, 2019	16.84	17.25	16.26	16.39	397,714	-0.61(-3.59%)
Oct 11, 2019	17.43	17.83	16.97	17.00	551,700	-0.20(-1.16%)
Oct 10, 2019	16.41	17.39	16.13	17.20	651,234	+0.86(+5.26%)
Oct 09, 2019	16.85	16.95	15.97	16.34	727,420	-0.42(-2.51%)
Oct 08, 2019	17.95	18.00	16.76	16.76	644,393	-1.14(-6.37%)
Oct 07, 2019	18.50	19.10	17.90	17.90	801,714	-0.62(-3.35%)
Oct 04, 2019	18.02	18.67	17.86	18.52	394,300	+0.66(+3.70%)
Oct 03, 2019	18.09	18.11	17.31	17.86	352,085	+0.32(+1.82%)
Oct 02, 2019	17.03	17.67	16.19	17.54	382,740	+0.35(+2.04%)
Oct 01, 2019	17.50	17.86	17.07	17.19	706,547	-0.17(-0.98%)
Sep 30, 2019	16.85	17.40	16.17	17.36	485,868	+0.66(+3.95%)
Sep 27, 2019	16.08	16.85	15.92	16.70	312,300	+0.58(+3.60%)
Sep 26, 2019	16.22	16.34	15.85	16.12	273,601	-0.05(-0.31%)
Sep 25, 2019	15.53	16.21	15.29	16.17	203,665	+0.53(+3.39%)
Sep 24, 2019	15.80	15.97	15.51	15.64	194,850	-0.30(-1.88%)
Sep 23, 2019	15.76	16.06	15.41	15.94	240,369	-0.08(-0.50%)
Sep 20, 2019	16.61	16.63	15.88	16.02	519,300	-0.38(-2.32%)
Sep 19, 2019	15.73	16.42	15.31	16.40	464,054	+0.48(+3.02%)
Sep 18, 2019	15.80	16.10	15.66	15.92	436,169	-0.04(-0.25%)
Sep 17, 2019	16.14	16.18	15.50	15.96	642,373	-0.29(-1.78%)
Sep 16, 2019	14.86	16.25	14.77	16.25	413,195	+1.41(+9.50%)
Sep 13, 2019	15.46	15.66	14.60	14.84	486,200	-0.55(-3.57%)
Sep 12, 2019	15.58	15.59	15.01	15.39	504,573	-0.19(-1.22%)
Sep 11, 2019	15.26	15.63	14.64	15.58	537,543	+0.48(+3.18%)
Sep 10, 2019	14.84	15.36	14.75	15.10	352,621	+0.21(+1.41%)
Sep 09, 2019	14.66	15.36	14.66	14.89	720,144	-0.06(-0.40%)
Sep 06, 2019	15.27	16.10	14.83	14.95	1,438,500	-0.37(-2.42%)
Sep 05, 2019	13.50	15.43	13.00	15.32	2,303,248	+2.40(+18.58%)
Sep 04, 2019	12.37	13.61	12.01	12.92	2,847,539	+0.70(+5.73%)
Sep 03, 2019	13.50	13.54	12.06	12.22	3,279,096	-0.76(-5.86%)
Aug 30, 2019	13.69	13.88	12.87	12.98	1,636,200	-0.46(-3.42%)
Aug 29, 2019	14.67	14.67	13.38	13.44	1,943,795	-1.02(-7.05%)
Aug 28, 2019	14.30	14.86	14.14	14.46	1,436,127	+0.01(+0.07%)
Aug 27, 2019	15.31	15.34	14.36	14.45	2,069,638	-0.88(-5.74%)
Aug 26, 2019	16.38	16.41	15.16	15.33	803,199	-0.80(-4.96%)
Aug 23, 2019	16.80	16.86	15.93	16.13	924,200	-0.73(-4.33%)
Aug 22, 2019	16.55	17.08	16.30	16.86	465,813	+0.33(+2.00%)
Aug 21, 2019	16.64	17.36	16.23	16.53	891,061	-0.05(-0.30%)
Aug 20, 2019	16.31	16.95	16.07	16.58	834,811	+0.51(+3.17%)
Aug 19, 2019	16.73	16.96	15.60	16.07	1,474,338	-1.27(-7.32%)
Aug 16, 2019	17.72	18.27	17.27	17.34	1,010,400	+0.08(+0.46%)
Aug 15, 2019	16.12	18.17	15.86	17.26	1,660,549	+1.88(+12.22%)
Aug 14, 2019	15.96	17.20	15.00	15.38	1,956,643	-0.88(-5.41%)
Aug 13, 2019	16.86	17.30	15.69	16.26	2,494,473	-0.09(-0.55%)
Aug 12, 2019	21.16	21.20	14.32	16.35	6,928,063	-18.77(-53.45%)
Aug 09, 2019	31.76	35.50	31.40	35.12	1,034,800	+3.11(+9.72%)
Aug 08, 2019	31.16	32.34	31.15	32.01	505,820	+0.91(+2.93%)
Aug 07, 2019	31.33	31.75	30.48	31.10	403,840	-0.52(-1.64%)
Aug 06, 2019	31.54	31.84	30.55	31.62	316,561	+0.42(+1.35%)
Aug 05, 2019	31.55	31.55	30.15	31.20	479,256	-1.04(-3.23%)
Aug 02, 2019	32.00	32.54	30.90	32.24	378,400	+0.21(+0.66%)