Pan American Silver Corp. (NQ: PAAS )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	12.88	13.10	12.74	12.96	985,366	+0.02(+0.15%)
Apr 29, 2014	12.66	13.02	12.66	12.94	723,544	+0.30(+2.37%)
Apr 28, 2014	13.03	13.03	12.56	12.64	1,570,111	-0.40(-3.07%)
Apr 25, 2014	12.93	13.12	12.82	13.04	873,416	+0.19(+1.48%)
Apr 24, 2014	12.98	13.22	12.78	12.85	1,310,454	-0.22(-1.68%)
Apr 23, 2014	12.72	13.26	12.67	13.07	1,317,582	+0.35(+2.75%)
Apr 22, 2014	12.66	12.77	12.40	12.72	1,508,738	-0.03(-0.24%)
Apr 21, 2014	12.86	12.90	12.32	12.75	1,806,164	-0.11(-0.86%)
Apr 17, 2014	13.03	12.86	12.86	12.86	1,058,600	-0.20(-1.53%)
Apr 16, 2014	13.28	13.32	13.00	13.06	703,207	-0.20(-1.51%)
Apr 15, 2014	13.04	13.33	12.88	13.26	1,714,005	-0.07(-0.53%)
Apr 14, 2014	13.17	13.56	13.12	13.33	1,115,723	+0.23(+1.76%)
Apr 11, 2014	13.27	13.46	13.04	13.10	1,066,038	-0.19(-1.43%)
Apr 10, 2014	13.63	13.86	13.21	13.29	1,584,537	-0.22(-1.63%)
Apr 09, 2014	13.29	13.65	13.04	13.51	1,266,424	+0.08(+0.60%)
Apr 08, 2014	13.40	13.49	13.28	13.43	967,980	+0.31(+2.36%)
Apr 07, 2014	13.06	13.47	13.02	13.12	1,052,107	-0.04(-0.30%)
Apr 04, 2014	13.50	13.61	13.12	13.16	1,120,978	-0.01(-0.08%)
Apr 03, 2014	13.18	13.21	13.00	13.17	894,371	-0.12(-0.90%)
Apr 02, 2014	13.29	13.44	13.21	13.29	1,201,103	+0.25(+1.92%)
Apr 01, 2014	12.89	13.13	12.82	13.04	1,128,816	+0.17(+1.32%)
Mar 31, 2014	13.00	13.13	12.78	12.87	1,425,635	-0.20(-1.53%)
Mar 28, 2014	12.95	13.20	12.80	13.07	1,427,281	+0.08(+0.62%)
Mar 27, 2014	12.72	13.08	12.65	12.99	1,332,459	+0.23(+1.80%)
Mar 26, 2014	13.39	13.39	12.72	12.76	1,670,353	-0.52(-3.92%)
Mar 25, 2014	13.26	13.46	13.04	13.28	2,106,500	+0.17(+1.30%)
Mar 24, 2014	13.76	13.85	13.10	13.11	2,176,092	-0.88(-6.29%)
Mar 21, 2014	14.22	14.32	13.94	13.99	2,107,123	-0.04(-0.29%)
Mar 20, 2014	13.99	14.18	13.87	14.03	1,632,768	-0.05(-0.36%)
Mar 19, 2014	14.48	14.48	14.01	14.08	1,616,001	-0.50(-3.43%)
Mar 18, 2014	14.20	14.81	14.05	14.58	1,801,163	+0.30(+2.10%)
Mar 17, 2014	14.83	14.92	14.26	14.28	2,063,833	-0.60(-4.03%)
Mar 14, 2014	15.10	15.19	14.78	14.88	1,441,843	+0.01(+0.07%)
Mar 13, 2014	14.55	15.16	14.50	14.87	2,334,675	+0.30(+2.06%)
Mar 12, 2014	14.36	14.62	14.26	14.57	1,750,884	+0.39(+2.75%)
Mar 11, 2014	14.34	14.53	14.05	14.18	1,338,176	-0.06(-0.42%)
Mar 10, 2014	14.27	14.53	14.11	14.24	1,316,314	-0.04(-0.28%)
Mar 07, 2014	14.13	14.38	14.11	14.28	1,816,128	-0.17(-1.18%)
Mar 06, 2014	14.37	14.56	14.33	14.45	1,176,723	+0.11(+0.77%)
Mar 05, 2014	14.21	14.44	14.14	14.34	1,370,614	+0.25(+1.77%)
Mar 04, 2014	13.98	14.20	13.77	14.09	2,062,498	+0.00(+0.00%)
Mar 03, 2014	14.48	14.49	14.06	14.09	2,126,117	+0.00(+0.00%)
Feb 28, 2014	14.00	14.25	13.88	14.09	2,276,223	-0.10(-0.70%)
Feb 27, 2014	14.41	14.50	14.14	14.19	1,870,984	-0.26(-1.80%)
Feb 26, 2014	14.51	14.68	14.25	14.45	2,376,865	-0.27(-1.83%)
Feb 25, 2014	14.79	15.04	14.66	14.72	2,938,698	-0.50(-3.29%)
Feb 24, 2014	15.31	15.47	15.18	15.22	2,022,729	+0.09(+0.59%)
Feb 21, 2014	15.20	15.63	14.81	15.13	3,356,385	+0.23(+1.54%)
Feb 20, 2014	13.89	14.94	13.88	14.90	3,094,835	+0.88(+6.28%)
Feb 19, 2014	14.44	14.83	13.97	14.02	2,713,032	-0.52(-3.58%)
Feb 18, 2014	14.49	14.62	14.14	14.54	2,067,305	+0.30(+2.11%)
Feb 14, 2014	14.65	14.24	14.24	14.24	2,501,500	+0.16(+1.14%)
Feb 13, 2014	13.37	14.13	13.23	14.08	2,609,652	+0.71(+5.31%)
Feb 12, 2014	13.85	13.92	13.36	13.37	2,022,773	-0.45(-3.26%)
Feb 11, 2014	13.33	13.84	13.33	13.82	2,114,085	+0.53(+3.99%)
Feb 10, 2014	13.31	13.48	13.18	13.29	2,051,487	+0.14(+1.06%)
Feb 07, 2014	12.80	13.16	12.77	13.15	1,371,429	+0.35(+2.73%)
Feb 06, 2014	12.71	12.88	12.64	12.80	918,074	+0.17(+1.35%)
Feb 05, 2014	12.93	12.96	12.57	12.63	1,316,384	-0.07(-0.55%)
Feb 04, 2014	12.33	12.71	12.24	12.70	1,549,928	+0.30(+2.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.