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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	8.420	8.610	8.360	8.600	102,932	+0.13(+1.53%)
Mar 29, 2012	8.380	8.500	8.370	8.470	68,369	-0.04(-0.47%)
Mar 28, 2012	8.410	8.510	8.370	8.510	70,306	+0.07(+0.83%)
Mar 27, 2012	8.340	8.469	8.180	8.440	54,670	+0.04(+0.48%)
Mar 26, 2012	8.690	8.690	8.070	8.400	123,021	-0.18(-2.10%)
Mar 23, 2012	8.770	8.790	8.380	8.580	67,677	-0.18(-2.05%)
Mar 22, 2012	9.150	9.150	8.730	8.760	41,105	-0.39(-4.26%)
Mar 21, 2012	9.380	9.410	9.150	9.150	54,949	-0.16(-1.72%)
Mar 20, 2012	9.400	9.570	9.310	9.310	16,600	-0.20(-2.10%)
Mar 19, 2012	9.800	9.820	9.370	9.510	30,929	-0.30(-3.06%)
Mar 16, 2012	9.850	9.900	9.760	9.810	55,777	-0.09(-0.91%)
Mar 15, 2012	9.940	9.950	9.840	9.900	112,380	-0.10(-1.00%)
Mar 14, 2012	9.980	10.00	9.820	10.00	93,357	+0.00(+0.00%)
Mar 13, 2012	10.00	10.01	9.700	10.00	121,258	+0.00(+0.00%)
Mar 12, 2012	10.35	10.35	9.800	10.00	224,232	-0.40(-3.85%)
Mar 09, 2012	10.53	10.53	10.19	10.40	56,184	-0.15(-1.42%)
Mar 08, 2012	10.47	10.55	10.27	10.55	66,580	+0.04(+0.38%)
Mar 07, 2012	10.23	10.52	10.14	10.51	75,377	+0.27(+2.64%)
Mar 06, 2012	10.42	10.42	10.10	10.24	36,709	-0.24(-2.29%)
Mar 05, 2012	10.55	10.57	10.29	10.48	54,400	-0.08(-0.76%)
Mar 02, 2012	10.51	10.56	10.47	10.56	73,147	+0.09(+0.86%)
Mar 01, 2012	10.42	10.57	10.40	10.47	146,709	+0.03(+0.29%)
Feb 29, 2012	10.54	10.54	10.36	10.44	184,319	-0.11(-1.04%)
Feb 28, 2012	10.54	10.55	10.40	10.55	95,251	+0.00(+0.00%)
Feb 27, 2012	10.51	10.57	10.48	10.55	32,600	-0.05(-0.47%)
Feb 24, 2012	10.57	10.91	10.50	10.60	131,403	+0.01(+0.09%)
Feb 23, 2012	10.59	10.59	10.51	10.59	58,911	-0.02(-0.19%)
Feb 22, 2012	10.66	10.68	10.48	10.61	96,200	-0.05(-0.47%)
Feb 21, 2012	10.57	10.66	10.53	10.66	68,384	+0.03(+0.28%)
Feb 17, 2012	10.63	10.66	10.56	10.63	201,288	-0.01(-0.09%)
Feb 16, 2012	10.58	10.64	10.50	10.64	116,293	+0.02(+0.19%)
Feb 15, 2012	10.69	10.69	10.51	10.62	78,800	-0.09(-0.84%)
Feb 14, 2012	10.71	10.71	10.56	10.71	68,732	-0.02(-0.19%)
Feb 13, 2012	10.81	10.81	10.48	10.73	51,520	-0.04(-0.37%)
Feb 10, 2012	10.75	10.79	10.65	10.77	8,130	-0.04(-0.37%)
Feb 09, 2012	10.74	10.87	10.59	10.81	110,644	+0.01(+0.09%)
Feb 08, 2012	10.82	10.82	10.43	10.80	68,136	-0.03(-0.28%)
Feb 07, 2012	10.95	10.96	10.66	10.83	121,443	-0.13(-1.19%)
Feb 06, 2012	10.93	10.96	10.85	10.96	124,467	+0.01(+0.09%)
Feb 03, 2012	11.04	11.07	10.79	10.95	105,023	-0.08(-0.73%)
Feb 02, 2012	10.98	11.09	10.96	11.03	93,054	+0.00(+0.00%)
Feb 01, 2012	11.18	11.18	11.01	11.03	106,300	-0.16(-1.43%)
Jan 31, 2012	11.39	11.39	11.14	11.19	190,336	-0.31(-2.70%)
Jan 30, 2012	11.63	11.63	11.20	11.50	63,068	-0.16(-1.37%)
Jan 27, 2012	11.56	11.69	11.26	11.66	20,240	+0.07(+0.60%)
Jan 26, 2012	11.65	11.65	11.38	11.59	12,130	+0.04(+0.35%)
Jan 25, 2012	11.26	11.57	11.21	11.55	29,136	+0.14(+1.23%)
Jan 24, 2012	11.35	11.46	11.21	11.41	12,000	+0.08(+0.71%)
Jan 23, 2012	11.38	11.38	11.16	11.33	83,256	-0.08(-0.70%)
Jan 20, 2012	11.37	11.41	11.23	11.41	37,800	+0.01(+0.09%)
Jan 19, 2012	11.27	11.40	11.17	11.40	22,078	+0.13(+1.15%)
Jan 18, 2012	11.25	11.30	11.21	11.27	35,362	+0.00(+0.00%)
Jan 17, 2012	11.26	11.35	10.97	11.27	190,858	-0.01(-0.09%)
Jan 13, 2012	11.32	11.33	11.01	11.28	48,676	-0.07(-0.62%)
Jan 12, 2012	11.18	11.51	11.09	11.35	319,956	+0.09(+0.80%)
Jan 11, 2012	11.57	11.57	10.87	11.26	36,900	-0.32(-2.76%)
Jan 10, 2012	11.34	11.60	11.34	11.58	112,398	+0.25(+2.21%)
Jan 09, 2012	11.12	11.40	11.12	11.33	263,445	+0.29(+2.63%)
Jan 06, 2012	11.17	11.18	11.00	11.04	360,044	+0.06(+0.55%)
Jan 05, 2012	10.86	11.18	10.75	10.98	72,119	+0.21(+1.95%)
Jan 04, 2012	10.59	10.93	10.41	10.77	11,600	+0.02(+0.19%)
Dec 30, 2011	10.49	10.76	10.49	10.75	9,384	+0.26(+2.48%)
Dec 29, 2011	10.33	10.57	10.08	10.49	18,219	+0.10(+0.96%)
Dec 28, 2011	10.30	10.42	10.04	10.39	26,998	+0.06(+0.58%)
Dec 27, 2011	10.30	10.39	10.24	10.33	21,700	+0.06(+0.58%)
Dec 23, 2011	10.24	10.29	10.03	10.27	11,300	-0.33(-3.11%)
Dec 21, 2011	10.60	10.66	10.54	10.60	46,741	-0.03(-0.28%)
Dec 20, 2011	10.42	10.65	10.42	10.63	93,299	+0.20(+1.92%)
Dec 19, 2011	10.60	10.60	10.27	10.43	28,024	-0.17(-1.60%)
Dec 16, 2011	10.50	10.68	10.46	10.60	44,648	+0.05(+0.47%)
Dec 15, 2011	10.47	10.71	10.45	10.55	139,257	+0.02(+0.19%)
Dec 14, 2011	10.86	10.86	10.49	10.53	114,664	-0.33(-3.04%)
Dec 13, 2011	11.02	11.05	10.78	10.86	16,200	-0.13(-1.18%)
Dec 12, 2011	11.06	11.06	10.90	10.99	128,770	-0.06(-0.54%)
Dec 09, 2011	11.08	11.17	11.00	11.05	1,700	+0.00(+0.00%)
Dec 08, 2011	11.14	11.14	10.62	11.05	27,352	-0.05(-0.45%)
Dec 07, 2011	11.20	11.24	11.03	11.10	14,053	-0.21(-1.86%)
Dec 06, 2011	11.74	11.74	11.16	11.31	40,369	-0.44(-3.74%)
Dec 05, 2011	11.71	12.05	11.71	11.75	10,359	+0.11(+0.95%)
Dec 02, 2011	11.57	11.68	11.52	11.64	29,612	+0.05(+0.43%)
Dec 01, 2011	11.74	11.74	11.36	11.59	14,860	-0.17(-1.45%)
Nov 30, 2011	11.72	12.00	11.48	11.76	25,313	+0.26(+2.26%)
Nov 29, 2011	10.90	11.62	10.90	11.50	57,230	+0.49(+4.45%)
Nov 28, 2011	11.22	11.24	10.93	11.01	43,143	-0.06(-0.54%)
Nov 25, 2011	10.96	11.42	10.94	11.07	20,600	+0.12(+1.10%)
Nov 23, 2011	11.24	11.24	10.93	10.95	10,500	-0.30(-2.67%)
Nov 22, 2011	11.26	11.38	11.11	11.25	37,199	+0.07(+0.63%)
Nov 21, 2011	11.33	11.33	10.96	11.18	18,241	-0.20(-1.76%)
Nov 18, 2011	11.48	11.48	11.18	11.38	49,400	-0.09(-0.78%)
Nov 17, 2011	11.50	11.60	11.29	11.47	62,896	-0.10(-0.86%)
Nov 16, 2011	11.87	11.87	11.57	11.57	98,772	-0.32(-2.69%)
Nov 15, 2011	12.02	12.02	11.60	11.89	55,525	-0.06(-0.50%)
Nov 14, 2011	12.01	12.01	11.77	11.95	27,365	-0.09(-0.75%)
Nov 11, 2011	12.23	12.26	11.98	12.04	24,912	-0.18(-1.47%)
Nov 10, 2011	12.13	12.32	11.83	12.22	34,504	+0.22(+1.83%)
Nov 09, 2011	12.56	12.58	11.96	12.00	20,482	-0.65(-5.14%)
Nov 08, 2011	12.54	12.78	12.49	12.65	184,428	+0.04(+0.32%)
Nov 07, 2011	12.68	12.87	12.42	12.61	17,797	+0.03(+0.24%)
Nov 04, 2011	12.95	12.95	12.52	12.58	13,823	-0.29(-2.29%)
Nov 03, 2011	13.00	13.11	12.80	12.88	57,864	-0.03(-0.19%)
Nov 02, 2011	12.06	13.09	12.06	12.90	386,353	+0.89(+7.41%)
Nov 01, 2011	12.34	12.34	11.76	12.01	85,108	-0.60(-4.76%)
Oct 31, 2011	12.83	12.83	12.40	12.61	25,816	-0.41(-3.15%)
Oct 28, 2011	13.10	13.20	12.97	13.02	99,100	-0.10(-0.76%)
Oct 27, 2011	13.20	13.65	12.58	13.12	299,493	+0.05(+0.38%)
Oct 26, 2011	12.77	13.33	12.77	13.07	28,765	+0.30(+2.35%)
Oct 25, 2011	12.88	13.07	12.76	12.77	32,331	-0.19(-1.47%)
Oct 24, 2011	13.25	13.63	12.60	12.96	143,608	+0.28(+2.21%)
Oct 21, 2011	12.81	13.06	12.46	12.68	138,262	-0.04(-0.31%)
Oct 20, 2011	12.47	12.73	12.26	12.72	14,638	+0.28(+2.25%)
Oct 19, 2011	12.72	12.86	12.41	12.44	47,941	-0.28(-2.20%)
Oct 18, 2011	12.80	12.86	12.61	12.72	165,540	-0.07(-0.55%)
Oct 17, 2011	12.76	12.97	12.41	12.79	375,029	-0.06(-0.47%)
Oct 14, 2011	12.56	12.92	12.56	12.85	146,903	+0.34(+2.72%)
Oct 13, 2011	11.88	12.52	11.70	12.51	42,044	+0.63(+5.30%)
Oct 12, 2011	11.52	12.20	11.52	11.88	41,823	+0.41(+3.57%)
Oct 11, 2011	11.48	11.56	11.45	11.47	9,602	-0.04(-0.35%)
Oct 10, 2011	11.30	11.62	11.25	11.51	27,815	+0.28(+2.49%)
Oct 07, 2011	11.24	11.41	10.97	11.23	48,605	+0.05(+0.45%)
Oct 06, 2011	11.02	11.20	10.89	11.18	33,992	+0.12(+1.08%)
Oct 05, 2011	11.09	11.09	10.88	11.06	44,611	+0.00(+0.00%)
Oct 04, 2011	11.07	11.11	10.85	11.06	165,761	-0.20(-1.78%)
Oct 03, 2011	11.39	11.55	10.79	11.26	461,026	-0.29(-2.51%)
Sep 30, 2011	11.63	11.74	11.49	11.55	72,650	-0.25(-2.12%)
Sep 29, 2011	11.78	11.84	11.68	11.80	59,550	+0.10(+0.85%)
Sep 28, 2011	11.58	11.72	11.52	11.70	100,098	+0.12(+1.04%)
Sep 27, 2011	11.45	11.69	11.45	11.58	71,684	+0.19(+1.67%)
Sep 26, 2011	11.55	11.55	11.17	11.39	55,118	+0.09(+0.80%)
Sep 23, 2011	11.10	11.50	11.10	11.30	56,683	-0.14(-1.22%)
Sep 22, 2011	11.57	11.60	11.33	11.44	198,899	-0.38(-3.21%)
Sep 21, 2011	11.96	12.07	11.78	11.82	32,255	-0.11(-0.92%)
Sep 20, 2011	11.89	11.94	11.78	11.93	47,112	+0.05(+0.42%)
Sep 19, 2011	11.79	11.95	11.64	11.88	101,358	+0.01(+0.08%)
Sep 16, 2011	12.04	12.20	11.67	11.87	131,072	-0.14(-1.17%)
Sep 15, 2011	11.80	12.04	11.80	12.01	30,500	+0.25(+2.13%)
Sep 14, 2011	11.98	12.02	11.26	11.76	168,555	-0.24(-2.00%)
Sep 13, 2011	11.99	12.21	11.49	12.00	122,329	-0.01(-0.08%)
Sep 12, 2011	11.95	12.32	11.85	12.01	102,095	-0.20(-1.64%)
Sep 09, 2011	12.36	12.50	12.18	12.21	65,295	-0.10(-0.81%)
Sep 08, 2011	12.36	12.39	12.18	12.31	95,587	-0.03(-0.24%)
Sep 07, 2011	12.23	12.48	12.19	12.34	28,748	+0.33(+2.79%)
Sep 06, 2011	12.00	12.01	11.72	12.01	130,948	-0.21(-1.68%)
Sep 02, 2011	12.23	12.30	11.64	12.21	20,804	-0.16(-1.29%)
Sep 01, 2011	12.58	12.58	12.27	12.37	38,538	-0.08(-0.64%)
Aug 31, 2011	12.41	12.53	12.36	12.45	97,713	+0.07(+0.57%)
Aug 30, 2011	12.29	12.43	12.16	12.38	15,862	+0.05(+0.41%)
Aug 29, 2011	12.28	12.36	12.14	12.33	36,284	+0.17(+1.40%)
Aug 26, 2011	11.88	12.26	11.88	12.16	58,712	-0.09(-0.73%)
Aug 25, 2011	12.60	12.60	12.10	12.25	43,062	-0.16(-1.29%)
Aug 24, 2011	12.55	12.55	12.30	12.41	34,826	-0.07(-0.56%)
Aug 23, 2011	12.48	12.66	12.45	12.48	26,150	+0.15(+1.22%)
Aug 22, 2011	12.54	12.58	12.30	12.33	39,394	-0.02(-0.16%)
Aug 19, 2011	12.21	12.39	12.20	12.35	62,804	+0.04(+0.32%)
Aug 18, 2011	12.45	12.52	12.17	12.31	65,287	-0.35(-2.76%)
Aug 17, 2011	12.40	12.85	12.40	12.66	69,736	+0.23(+1.85%)
Aug 16, 2011	12.41	12.51	12.25	12.43	93,016	-0.02(-0.16%)
Aug 15, 2011	12.63	12.63	12.35	12.45	101,341	+0.00(+0.00%)
Aug 12, 2011	12.70	12.74	12.40	12.45	71,845	-0.28(-2.20%)
Aug 11, 2011	12.09	12.88	12.08	12.73	62,848	+0.61(+5.03%)
Aug 10, 2011	12.20	12.33	11.91	12.12	148,380	-0.27(-2.18%)
Aug 09, 2011	13.07	12.48	11.61	12.39	154,645	+0.21(+1.72%)
Aug 08, 2011	13.07	13.07	12.15	12.18	216,386	-1.14(-8.56%)
Aug 05, 2011	13.68	13.74	12.78	13.32	103,246	-0.36(-2.63%)
Aug 04, 2011	14.64	14.64	13.54	13.68	118,277	-1.05(-7.13%)
Aug 03, 2011	14.71	14.85	14.50	14.73	38,552	+0.06(+0.41%)
Aug 02, 2011	14.60	14.74	14.49	14.67	96,997	+0.13(+0.89%)
Aug 01, 2011	14.52	14.79	14.44	14.54	22,879	+0.15(+1.04%)
Jul 29, 2011	14.45	14.56	14.32	14.39	46,035	-0.12(-0.83%)
Jul 28, 2011	14.55	14.57	14.43	14.51	30,154	-0.04(-0.27%)
Jul 27, 2011	14.68	14.87	14.43	14.55	99,743	-0.24(-1.62%)
Jul 26, 2011	14.45	14.81	14.45	14.79	20,168	+0.28(+1.93%)
Jul 25, 2011	14.47	14.66	14.40	14.51	42,575	-0.10(-0.68%)
Jul 22, 2011	14.60	14.62	14.58	14.61	76,752	-0.07(-0.48%)
Jul 21, 2011	14.76	14.81	14.67	14.68	29,008	-0.03(-0.20%)
Jul 20, 2011	14.71	14.79	14.65	14.71	22,990	+0.02(+0.14%)
Jul 19, 2011	14.67	14.85	14.57	14.69	36,932	+0.06(+0.41%)
Jul 18, 2011	14.85	14.87	14.61	14.63	19,554	-0.23(-1.55%)
Jul 15, 2011	14.33	15.08	14.32	14.86	67,008	+0.01(+0.07%)
Jul 14, 2011	15.26	15.35	14.79	14.85	89,460	-0.37(-2.43%)
Jul 13, 2011	15.43	15.70	15.17	15.22	53,654	-0.19(-1.23%)
Jul 12, 2011	15.59	15.90	15.33	15.41	52,413	-0.15(-0.96%)
Jul 11, 2011	15.83	15.83	15.46	15.56	48,930	-0.37(-2.32%)
Jul 08, 2011	15.96	15.96	15.65	15.93	26,628	-0.09(-0.56%)
Jul 07, 2011	15.91	16.13	15.84	16.02	376,417	+0.32(+2.04%)
Jul 06, 2011	15.30	15.75	15.28	15.70	260,192	+0.38(+2.48%)
Jul 05, 2011	15.30	15.35	15.10	15.32	91,620	+0.00(+0.00%)
Jul 01, 2011	15.36	15.40	15.25	15.32	11,172	-0.02(-0.13%)
Jun 30, 2011	15.15	15.36	15.15	15.34	44,757	+0.22(+1.46%)
Jun 29, 2011	15.39	15.39	15.08	15.12	119,549	-0.10(-0.66%)
Jun 28, 2011	15.04	15.47	15.04	15.22	54,755	+0.10(+0.66%)
Jun 27, 2011	15.24	15.24	15.07	15.12	23,747	-0.13(-0.85%)
Jun 24, 2011	15.25	15.49	15.22	15.25	121,157	+0.00(+0.00%)
Jun 23, 2011	15.13	15.25	15.03	15.25	71,160	-0.03(-0.20%)
Jun 22, 2011	15.27	15.33	15.19	15.28	58,207	-0.01(-0.07%)
Jun 21, 2011	15.29	15.40	14.78	15.29	186,835	+0.17(+1.12%)
Jun 20, 2011	15.10	15.39	15.08	15.12	150,823	+0.29(+1.96%)
Jun 17, 2011	14.80	14.83	14.62	14.83	48,729	+0.05(+0.34%)
Jun 16, 2011	14.92	14.92	14.58	14.78	11,181	-0.19(-1.27%)
Jun 15, 2011	15.31	15.34	14.95	14.97	20,502	-0.32(-2.09%)
Jun 14, 2011	15.08	15.64	15.04	15.29	30,788	+0.35(+2.34%)
Jun 13, 2011	15.15	15.22	14.91	14.94	19,134	-0.18(-1.19%)
Jun 10, 2011	15.09	15.22	14.70	15.12	48,139	+0.01(+0.07%)
Jun 09, 2011	14.35	15.21	14.33	15.11	35,659	+0.77(+5.37%)
Jun 08, 2011	14.44	14.49	14.30	14.34	42,134	-0.14(-0.97%)
Jun 07, 2011	14.43	14.56	14.30	14.48	41,254	+0.13(+0.91%)
Jun 06, 2011	14.49	14.49	14.28	14.35	41,412	-0.09(-0.62%)
Jun 03, 2011	14.37	14.55	14.33	14.44	17,275	-0.41(-2.76%)
May 24, 2011	14.99	15.04	14.85	14.85	92,111	-0.04(-0.27%)
May 23, 2011	15.14	15.14	14.87	14.89	60,196	-0.38(-2.49%)
May 20, 2011	15.29	15.40	15.26	15.27	79,867	-0.03(-0.20%)
May 19, 2011	15.40	15.50	15.17	15.30	74,462	+0.04(+0.26%)
May 18, 2011	15.07	15.37	15.02	15.26	83,596	+0.14(+0.93%)
May 17, 2011	15.10	15.20	14.95	15.12	77,696	+0.05(+0.33%)
May 16, 2011	15.19	15.19	15.00	15.07	143,533	-0.12(-0.79%)
May 13, 2011	15.03	15.28	14.90	15.19	72,262	+0.46(+3.12%)
May 12, 2011	14.63	14.79	14.60	14.73	104,525	+0.00(+0.00%)
May 11, 2011	14.78	15.10	14.72	14.73	117,042	-0.02(-0.14%)
May 10, 2011	14.64	14.84	14.64	14.75	79,918	+0.05(+0.34%)
May 09, 2011	14.70	14.70	14.40	14.70	54,618	+0.00(+0.00%)
May 06, 2011	14.70	14.85	14.65	14.70	27,871	+0.04(+0.27%)
May 05, 2011	15.18	15.18	14.51	14.66	198,989	-0.60(-3.93%)
May 04, 2011	15.37	15.42	15.19	15.26	35,271	-0.15(-0.97%)
May 03, 2011	15.80	15.80	15.08	15.41	25,791	-0.28(-1.78%)
May 02, 2011	15.63	15.75	15.59	15.69	65,869	+0.24(+1.55%)
Apr 29, 2011	14.89	15.64	14.87	15.45	204,075	+0.58(+3.90%)
Apr 28, 2011	14.89	14.90	14.75	14.87	150,619	+0.07(+0.47%)
Apr 27, 2011	14.73	14.88	14.65	14.80	106,120	+0.05(+0.34%)
Apr 26, 2011	14.83	14.87	14.68	14.75	101,012	+0.01(+0.07%)
Apr 25, 2011	14.47	14.85	14.46	14.74	40,174	+0.25(+1.73%)
Apr 21, 2011	14.97	14.97	14.33	14.49	28,487	-0.32(-2.16%)
Apr 20, 2011	15.00	15.08	14.30	14.81	202,515	+1.11(+8.10%)
Apr 19, 2011	13.70	13.88	13.57	13.70	87,662	+0.00(+0.00%)
Apr 18, 2011	13.97	13.97	13.69	13.70	83,601	-0.44(-3.11%)
Apr 15, 2011	14.17	14.22	14.06	14.14	58,982	-0.09(-0.63%)
Apr 14, 2011	14.25	14.37	14.09	14.23	50,884	-0.10(-0.70%)
Apr 13, 2011	14.33	14.43	14.30	14.33	66,037	+0.05(+0.35%)
Apr 12, 2011	14.60	14.60	14.24	14.28	72,738	-0.29(-1.99%)
Apr 11, 2011	14.64	14.89	14.56	14.57	25,533	-0.07(-0.48%)
Apr 08, 2011	14.59	14.72	14.59	14.64	24,200	-0.01(-0.07%)
Apr 07, 2011	14.98	15.11	14.57	14.65	16,029	-0.37(-2.46%)
Apr 06, 2011	15.19	15.27	14.89	15.02	12,088	-0.20(-1.31%)
Apr 05, 2011	15.24	15.45	15.13	15.22	12,919	-0.03(-0.20%)
Apr 04, 2011	14.88	15.27	14.88	15.25	31,355	+0.40(+2.69%)