PAAS Historical Prices | Pan American Silver Corp. Stock

Dow

0.91% Nasdaq

0.87%

Pan American Silver Corp. (PAAS)

-NasdaqGS

11.85 Jun 18, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	12.05	12.18	11.82	11.85	2,000,700	11.85
Jun 17, 2013	12.10	12.31	11.98	12.11	1,668,500	12.11
Jun 14, 2013	12.33	12.41	12.08	12.13	2,351,000	12.13
Jun 13, 2013	12.01	12.30	11.98	12.28	1,626,000	12.28
Jun 12, 2013	12.06	12.42	11.99	12.09	1,640,600	12.09
Jun 11, 2013	12.07	12.23	11.93	11.97	1,603,600	11.97
Jun 10, 2013	12.25	12.43	12.11	12.29	1,364,600	12.29
Jun 7, 2013	12.67	12.69	12.13	12.26	2,424,900	12.26
Jun 6, 2013	12.68	13.00	12.62	12.88	1,951,900	12.88
Jun 5, 2013	12.70	12.89	12.56	12.72	2,421,700	12.72
Jun 4, 2013	12.56	12.79	12.42	12.65	3,038,100	12.65
Jun 3, 2013	12.37	12.80	12.30	12.75	2,915,700	12.75
May 31, 2013	12.78	12.85	12.10	12.21	7,891,200	12.21
May 30, 2013	12.55	13.10	12.55	12.94	3,489,500	12.94
May 29, 2013	12.00	12.39	11.91	12.35	1,996,500	12.35
May 28, 2013	12.11	12.33	11.85	11.90	2,493,600	11.90
May 24, 2013	12.14	12.46	12.12	12.18	1,819,700	12.18
May 23, 2013	12.58	12.65	12.17	12.20	2,574,900	12.20
May 22, 2013	12.61	12.99	12.24	12.37	3,220,800	12.37
May 22, 2013	0.125 Dividend
May 21, 2013	12.56	12.77	12.26	12.41	2,620,500	12.28
May 20, 2013	11.62	13.04	11.51	12.94	4,184,900	12.81
May 17, 2013	11.90	12.11	11.73	11.74	4,391,100	11.62
May 16, 2013	11.88	12.27	11.65	12.08	2,476,800	11.96
May 15, 2013	12.19	12.30	11.89	11.95	2,603,600	11.83
May 14, 2013	12.53	12.90	12.35	12.42	2,175,800	12.29
May 13, 2013	12.92	12.95	12.59	12.61	2,207,500	12.48
May 10, 2013	12.52	13.00	12.41	12.98	2,197,000	12.85
May 9, 2013	12.92	13.25	12.68	12.78	2,087,200	12.65
May 8, 2013	12.85	13.12	12.68	13.12	1,742,100	12.99
May 7, 2013	12.81	12.81	12.46	12.69	2,025,700	12.56
May 6, 2013	13.14	13.21	12.86	12.98	1,326,200	12.85
May 3, 2013	13.41	13.53	13.05	13.16	1,670,100	13.03
May 2, 2013	13.19	13.37	13.03	13.33	2,606,500	13.20
May 1, 2013	12.78	13.23	12.65	13.01	1,712,500	12.88
Apr 30, 2013	12.68	13.20	12.50	13.20	2,365,200	13.07
Apr 29, 2013	12.85	13.10	12.73	12.74	1,814,600	12.61
Apr 26, 2013	13.14	13.16	12.53	12.69	1,702,300	12.56
Apr 25, 2013	13.16	13.32	12.83	13.06	3,420,400	12.93
Apr 24, 2013	12.39	12.89	12.30	12.82	1,862,200	12.69
Apr 23, 2013	12.11	12.33	11.87	12.13	1,626,600	12.01
Apr 22, 2013	12.54	12.60	12.07	12.30	1,469,700	12.18
Apr 19, 2013	12.35	12.50	11.91	12.31	2,097,200	12.19
Apr 18, 2013	12.00	12.34	11.78	12.17	3,224,500	12.05
Apr 17, 2013	12.57	12.75	11.88	11.92	4,374,500	11.80
Apr 16, 2013	13.51	13.63	12.52	12.63	4,692,500	12.50
Apr 15, 2013	13.76	14.07	12.95	13.00	5,840,300	12.87
Apr 12, 2013	15.16	15.20	14.63	14.67	2,461,400	14.52
Apr 11, 2013	15.50	15.64	15.38	15.46	1,667,100	15.30
Apr 10, 2013	15.43	15.59	15.28	15.51	1,923,900	15.35
Apr 9, 2013	15.09	15.65	14.94	15.59	1,839,900	15.43
Apr 8, 2013	15.33	15.37	14.94	15.02	1,659,300	14.87
Apr 5, 2013	15.51	15.58	15.09	15.35	2,234,200	15.20
Apr 4, 2013	14.51	15.30	14.12	15.27	2,560,400	15.12
Apr 3, 2013	15.18	15.57	14.43	14.60	3,333,000	14.45
Apr 2, 2013	15.82	15.86	15.18	15.23	1,990,900	15.08
Apr 1, 2013	16.36	16.36	15.85	15.94	1,138,600	15.78
Mar 28, 2013	16.36	16.48	16.21	16.38	813,900	16.22
Mar 27, 2013	16.21	16.61	16.02	16.57	1,154,300	16.40
Mar 26, 2013	16.30	16.30	16.00	16.21	1,130,700	16.05
Mar 25, 2013	16.38	16.53	16.12	16.39	1,246,700	16.22
Mar 22, 2013	16.66	16.79	16.40	16.48	1,365,900	16.31
Mar 21, 2013	16.25	16.81	16.17	16.77	1,419,700	16.60
Mar 20, 2013	16.53	16.58	16.02	16.08	1,793,800	15.92
Mar 19, 2013	16.74	16.84	16.46	16.51	1,652,400	16.34
Mar 18, 2013	16.80	16.94	16.54	16.74	1,605,800	16.57
Mar 15, 2013	16.59	16.79	16.52	16.71	2,365,000	16.54
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On PAAS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Pan American Silver Corp. (PAAS)