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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	49.18	50.22	47.11	47.70	949,361	-1.30(-2.65%)
May 30, 2018	48.80	49.60	48.41	49.00	529,902	+0.13(+0.27%)
May 29, 2018	51.00	51.95	47.57	48.87	801,660	-3.55(-6.77%)
May 25, 2018		52.42	52.42	52.42	0	+0.01(+0.02%)
May 24, 2018	52.68	53.30	51.95	52.41	491,785	-0.38(-0.72%)
May 23, 2018	53.12	53.12	51.96	52.79	346,405	-0.61(-1.14%)
May 22, 2018	54.17	55.59	53.26	53.40	423,161	-0.35(-0.65%)
May 21, 2018	54.29	54.53	53.56	53.75	304,287	-0.34(-0.63%)
May 18, 2018	53.93	54.64	53.40	54.09	328,405	-0.11(-0.20%)
May 17, 2018	54.12	54.55	53.31	54.20	530,032	+0.20(+0.37%)
May 16, 2018	54.63	55.86	52.45	54.00	539,556	+0.37(+0.69%)
May 15, 2018	51.19	54.93	51.07	53.63	982,619	+1.13(+2.15%)
May 14, 2018	52.00	53.12	49.85	52.50	734,930	+0.09(+0.17%)
May 11, 2018	54.56	55.15	52.15	52.41	568,547	-2.24(-4.10%)
May 10, 2018	51.69	54.87	51.23	54.65	1,083,350	+4.17(+8.26%)
May 09, 2018	47.23	51.75	47.08	50.48	1,004,931	+3.40(+7.22%)
May 08, 2018	50.24	51.17	46.25	47.08	1,464,171	-3.43(-6.79%)
May 07, 2018	52.24	53.56	50.33	50.51	479,347	-2.00(-3.81%)
May 04, 2018	54.05	54.44	51.79	52.51	823,332	+1.30(+2.54%)
May 03, 2018	55.00	55.14	50.52	51.21	656,747	-4.04(-7.31%)
May 02, 2018	57.10	57.10	55.03	55.25	444,893	-1.78(-3.12%)
May 01, 2018	57.25	57.81	56.84	57.03	332,220	-0.01(-0.02%)
Apr 30, 2018	55.46	57.52	55.46	57.04	416,110	+2.35(+4.30%)
Apr 27, 2018	54.55	55.59	54.08	54.69	371,916	+0.43(+0.79%)
Apr 26, 2018	56.39	56.39	53.39	54.26	440,482	-2.12(-3.76%)
Apr 25, 2018	56.72	56.85	55.59	56.38	171,671	-0.78(-1.36%)
Apr 24, 2018	56.54	58.20	56.42	57.16	201,117	+0.82(+1.46%)
Apr 23, 2018	56.58	57.49	56.10	56.34	199,064	-0.14(-0.25%)
Apr 20, 2018	56.74	57.40	55.91	56.48	252,338	-0.84(-1.47%)
Apr 19, 2018	57.83	59.18	54.67	57.32	679,736	-0.48(-0.83%)
Apr 18, 2018	59.36	59.72	57.78	57.80	584,847	-1.26(-2.13%)
Apr 17, 2018	57.36	59.11	57.27	59.06	224,752	+1.70(+2.96%)
Apr 16, 2018	58.74	58.82	57.03	57.36	165,239	-1.46(-2.48%)
Apr 13, 2018	59.00	59.63	58.32	58.82	76,445	-0.15(-0.25%)
Apr 12, 2018	58.24	59.14	57.09	58.97	313,900	+0.72(+1.24%)
Apr 11, 2018	58.77	60.09	57.97	58.25	207,496	-0.99(-1.67%)
Apr 10, 2018	59.46	59.86	58.24	59.24	279,931	-0.03(-0.05%)
Apr 09, 2018	59.95	60.06	58.83	59.27	168,328	-0.33(-0.55%)
Apr 06, 2018	59.44	59.98	59.15	59.60	84,237	-0.43(-0.72%)
Apr 05, 2018	59.50	60.52	58.99	60.03	160,986	+1.01(+1.71%)
Apr 04, 2018	58.37	59.67	56.70	59.02	219,582	+0.01(+0.02%)
Apr 03, 2018	59.00	59.43	58.73	59.01	108,759	+0.14(+0.24%)
Apr 02, 2018	59.60	59.60	58.38	58.87	179,048	-0.73(-1.22%)
Mar 29, 2018		59.60	59.60	59.60	0	-0.28(-0.47%)
Mar 28, 2018	60.38	60.84	58.78	59.88	169,721	-0.65(-1.07%)
Mar 27, 2018	61.75	62.20	60.14	60.53	139,632	-0.97(-1.58%)
Mar 26, 2018	61.49	62.15	61.08	61.50	261,428	+0.49(+0.80%)
Mar 23, 2018	61.66	61.71	60.58	61.01	114,467	-0.29(-0.47%)
Mar 22, 2018	61.14	62.13	61.14	61.30	180,774	-0.45(-0.73%)
Mar 21, 2018	61.79	63.12	61.34	61.75	160,140	+0.11(+0.18%)
Mar 20, 2018	61.91	62.13	61.46	61.64	288,464	-0.27(-0.44%)
Mar 19, 2018	63.31	63.52	60.53	61.91	177,929	-1.91(-2.99%)
Mar 16, 2018	64.15	64.59	63.22	63.82	118,582	-0.57(-0.89%)
Mar 15, 2018	64.84	65.60	63.30	64.39	177,060	-0.71(-1.09%)
Mar 14, 2018	64.89	65.70	64.28	65.10	814,814	+0.03(+0.05%)
Mar 13, 2018	65.62	65.88	63.92	65.07	349,381	+1.59(+2.50%)
Mar 12, 2018	63.44	64.78	62.66	63.48	190,916	-0.03(-0.05%)
Mar 09, 2018	62.81	64.89	62.81	63.51	316,141	+1.61(+2.60%)
Mar 08, 2018	61.46	62.85	60.95	61.90	178,148	+0.30(+0.49%)
Mar 07, 2018				61.60	122,119	-0.17(-0.28%)
Mar 06, 2018	61.41	62.86	61.30	61.77	103,069	+0.37(+0.60%)
Mar 05, 2018	60.47	61.52	60.08	61.40	159,466	+0.76(+1.25%)
Mar 02, 2018	61.00	61.00	60.09	60.64	214,114	-1.12(-1.81%)