PAAS: Historical Prices for Pan American Silver Corp.

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	25.63	26.14	24.96	25.26	1,761,800	25.26
20-Nov-09	24.71	24.95	24.30	24.88	1,093,100	24.88
19-Nov-09	25.00	25.26	24.27	25.16	1,536,700	25.16
18-Nov-09	25.65	25.72	24.99	25.24	2,321,900	25.24
17-Nov-09	24.73	25.23	24.33	25.23	1,860,800	25.23
16-Nov-09	24.47	25.41	24.47	24.89	3,128,900	24.89
13-Nov-09	23.28	24.20	23.28	24.15	1,636,600	24.15
12-Nov-09	23.84	24.07	23.18	23.43	1,806,700	23.43
11-Nov-09	24.12	24.30	23.41	24.16	3,087,600	24.16
10-Nov-09	23.21	23.65	22.88	23.60	2,510,800	23.60
9-Nov-09	23.32	23.73	23.05	23.06	1,973,600	23.06
6-Nov-09	22.21	23.19	22.12	22.54	1,979,800	22.54
5-Nov-09	22.72	22.88	22.20	22.51	1,187,500	22.51
4-Nov-09	23.32	23.40	22.12	22.41	2,017,200	22.41
3-Nov-09	20.88	22.96	20.81	22.88	2,863,300	22.88
2-Nov-09	21.45	21.84	20.50	21.25	2,053,300	21.25
30-Oct-09	21.47	21.60	20.28	20.92	1,860,900	20.92
29-Oct-09	21.06	21.96	20.93	21.69	1,676,300	21.69
28-Oct-09	21.07	21.57	20.35	20.47	2,243,300	20.47
27-Oct-09	21.74	21.95	21.10	21.42	1,510,200	21.42
26-Oct-09	23.04	23.39	21.43	21.69	2,087,200	21.69
23-Oct-09	23.76	23.76	22.68	22.78	1,454,000	22.78
22-Oct-09	23.35	23.40	22.69	23.10	1,312,900	23.10
21-Oct-09	23.32	24.25	23.20	23.31	2,128,800	23.31
20-Oct-09	24.17	24.33	22.87	23.51	2,044,700	23.51
19-Oct-09	23.91	24.25	23.57	24.05	1,722,600	24.05
16-Oct-09	24.20	24.77	24.01	24.02	2,274,900	24.02
15-Oct-09	24.28	24.74	23.86	24.54	2,752,500	24.54
14-Oct-09	25.71	25.75	24.35	24.46	4,293,000	24.46
13-Oct-09	25.75	26.47	25.46	25.92	1,771,100	25.92
12-Oct-09	26.06	26.70	25.35	25.53	1,372,900	25.53
9-Oct-09	25.54	25.89	25.28	25.82	1,349,800	25.82
8-Oct-09	25.64	26.09	25.20	25.92	3,016,400	25.92
7-Oct-09	24.90	25.25	24.36	25.23	2,022,300	25.23
6-Oct-09	23.64	25.28	23.45	24.87	4,300,600	24.87
5-Oct-09	21.75	22.62	21.40	22.53	1,107,200	22.53
2-Oct-09	20.87	22.17	20.81	21.54	1,901,400	21.54
1-Oct-09	22.76	22.91	21.48	21.66	2,074,300	21.66
30-Sep-09	22.78	22.90	21.84	22.80	1,886,000	22.80
29-Sep-09	21.46	22.50	21.44	22.32	1,446,100	22.32
28-Sep-09	21.69	22.30	21.42	21.47	1,223,800	21.47
25-Sep-09	21.49	21.91	21.12	21.66	2,328,100	21.66
24-Sep-09	23.08	23.34	21.56	21.80	2,248,600	21.80
23-Sep-09	23.50	23.78	22.93	23.06	1,773,500	23.06
22-Sep-09	23.77	24.06	23.36	23.54	1,581,400	23.54
21-Sep-09	22.34	23.24	21.84	23.04	2,260,000	23.04
18-Sep-09	23.39	23.58	22.55	23.24	2,460,500	23.24
17-Sep-09	23.96	24.34	22.85	23.35	3,094,500	23.35
16-Sep-09	24.42	24.66	24.03	24.22	1,805,200	24.22
15-Sep-09	22.94	24.11	22.94	23.89	1,510,000	23.89
14-Sep-09	23.02	23.57	22.76	23.22	1,407,000	23.22
11-Sep-09	24.35	24.81	23.08	23.48	2,327,600	23.48
10-Sep-09	22.70	23.92	22.35	23.77	1,802,700	23.77
9-Sep-09	23.26	23.38	22.02	22.53	1,864,700	22.53
8-Sep-09	23.85	24.39	22.90	23.03	3,150,000	23.03
4-Sep-09	21.78	22.54	21.52	22.45	1,722,200	22.45
3-Sep-09	21.38	22.42	21.22	21.95	3,603,500	21.95
2-Sep-09	18.86	21.09	18.85	20.91	2,517,100	20.91
1-Sep-09	19.45	19.77	18.45	18.63	1,505,100	18.63
31-Aug-09	19.28	19.56	19.14	19.44	809,700	19.44
28-Aug-09	19.96	20.39	19.79	19.99	1,105,700	19.99
27-Aug-09	18.99	19.68	18.64	19.61	839,000	19.61
26-Aug-09	19.51	19.54	18.95	19.14	715,700	19.14
25-Aug-09	20.35	20.35	19.40	19.61	790,400	19.61
24-Aug-09	19.74	20.05	19.50	19.62	1,249,600	19.62
21-Aug-09	19.39	19.98	19.28	19.52	1,023,200	19.52
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions