Pan American Silver Corp. (NQ: PAAS )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	13.61	13.81	13.47	13.53	931,252	-0.39(-2.77%)
Apr 29, 2009	13.89	14.23	13.74	13.91	1,071,101	+0.20(+1.44%)
Apr 28, 2009	13.87	13.94	13.41	13.72	966,013	-0.55(-3.85%)
Apr 27, 2009	14.56	14.62	13.99	14.27	1,337,488	-0.30(-2.08%)
Apr 24, 2009	13.96	14.73	13.95	14.57	1,723,799	+0.84(+6.10%)
Apr 23, 2009	13.30	14.18	13.18	13.73	1,425,911	+0.67(+5.15%)
Apr 22, 2009	12.71	13.44	12.66	13.06	1,493,035	+0.53(+4.19%)
Apr 21, 2009	12.80	13.09	12.33	12.53	997,603	-0.19(-1.48%)
Apr 20, 2009	12.85	13.10	12.68	12.72	1,496,885	+0.02(+0.13%)
Apr 17, 2009	13.05	13.23	12.56	12.71	1,192,575	-0.50(-3.79%)
Apr 16, 2009	14.03	14.03	13.01	13.21	1,301,518	-0.67(-4.85%)
Apr 15, 2009	13.61	13.95	13.61	13.88	823,396	+0.19(+1.38%)
Apr 14, 2009	13.54	13.99	13.54	13.69	1,075,796	+0.09(+0.66%)
Apr 13, 2009	13.89	13.89	13.49	13.60	778,681	+0.48(+3.69%)
Apr 09, 2009	13.25	13.28	12.86	13.12	607,714	-0.02(-0.12%)
Apr 08, 2009	13.20	13.35	12.73	13.13	957,008	+0.16(+1.27%)
Apr 07, 2009	13.13	13.32	12.94	12.97	960,716	+0.07(+0.51%)
Apr 06, 2009	13.29	13.29	12.71	12.90	1,582,781	-0.80(-5.81%)
Apr 03, 2009	14.59	14.79	13.53	13.70	1,697,647	-0.91(-6.24%)
Apr 02, 2009	14.53	14.62	14.18	14.61	1,324,979	-0.24(-1.60%)
Apr 01, 2009	14.38	14.89	14.31	14.85	1,115,081	+0.55(+3.85%)
Mar 31, 2009	14.45	14.61	14.04	14.30	1,170,155	+0.22(+1.57%)
Mar 30, 2009	14.31	14.61	13.88	14.08	1,565,985	-0.97(-6.44%)
Mar 26, 2009	15.48	15.66	14.93	15.05	1,529,445	-0.21(-1.35%)
Mar 25, 2009	15.23	15.63	14.77	15.25	1,578,781	+0.21(+1.42%)
Mar 24, 2009	14.57	15.28	14.20	15.04	2,094,289	+0.04(+0.27%)
Mar 23, 2009	15.02	15.28	14.53	15.00	2,050,097	+0.65(+4.52%)
Mar 20, 2009	14.52	14.60	14.07	14.35	2,476,337	-0.22(-1.52%)
Mar 19, 2009	13.29	14.69	13.19	14.57	3,365,567	+1.71(+13.27%)
Mar 18, 2009	11.61	13.00	11.33	12.86	2,139,788	+1.00(+8.44%)
Mar 17, 2009	11.88	11.96	11.70	11.86	737,714	+0.24(+2.05%)
Mar 16, 2009	11.82	11.93	11.46	11.62	654,695	-0.31(-2.61%)
Mar 13, 2009	11.78	12.07	11.74	11.93	716,968	+0.22(+1.89%)
Mar 12, 2009	11.16	11.74	11.09	11.71	1,053,773	+0.65(+5.86%)
Mar 11, 2009	10.79	11.32	10.61	11.06	1,354,257	+0.44(+4.17%)
Mar 10, 2009	11.02	11.12	10.36	10.62	1,675,529	-0.49(-4.43%)
Mar 09, 2009	11.69	11.69	10.94	11.11	1,042,787	-0.64(-5.45%)
Mar 06, 2009	11.87	12.11	11.52	11.75	2,092,668	+0.01(+0.07%)
Mar 05, 2009	11.12	11.84	11.12	11.75	1,575,800	+0.62(+5.53%)
Mar 04, 2009	11.49	11.70	11.08	11.13	1,723,031	+0.43(+3.99%)
Mar 02, 2009	11.83	12.05	10.52	10.70	2,150,927	-1.12(-9.44%)
Feb 27, 2009	12.19	12.42	11.54	11.82	1,421,288	-0.07(-0.55%)
Feb 26, 2009	11.68	12.21	11.57	11.89	1,839,773	+0.12(+1.05%)
Feb 25, 2009	12.05	12.55	11.73	11.76	1,957,880	-0.27(-2.25%)
Feb 24, 2009	12.89	13.20	11.95	12.03	2,698,469	-0.76(-5.97%)
Feb 23, 2009	13.26	13.58	12.77	12.80	3,140,492	-0.89(-6.53%)
Feb 20, 2009	13.72	14.02	13.26	13.69	2,619,938	+0.44(+3.35%)
Feb 19, 2009	14.21	14.36	13.14	13.25	2,294,400	-1.02(-7.13%)
Feb 18, 2009	14.23	14.41	13.71	14.27	2,217,107	-0.03(-0.23%)
Feb 17, 2009	14.77	15.12	14.12	14.30	4,088,923	-0.07(-0.51%)
Feb 13, 2009	14.24	14.54	14.04	14.37	2,434,407	+0.11(+0.75%)
Feb 12, 2009	13.98	14.41	13.92	14.27	3,333,042	-0.12(-0.86%)
Feb 11, 2009	13.46	14.50	13.17	14.39	4,285,779	+1.13(+8.54%)
Feb 10, 2009	13.81	13.83	13.03	13.26	2,701,762	-0.07(-0.55%)
Feb 09, 2009	13.75	13.91	13.14	13.33	2,094,782	-0.44(-3.16%)
Feb 06, 2009	13.76	14.02	13.58	13.76	3,598,630	+0.14(+1.02%)
Feb 05, 2009	13.95	14.16	13.50	13.63	6,678,092	-1.19(-8.03%)
Feb 04, 2009	14.74	15.21	14.54	14.82	1,438,739	+0.30(+2.04%)
Feb 03, 2009	14.26	14.63	14.04	14.52	1,206,811	+0.30(+2.14%)

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.