Pan American Silver Corp. (NQ: PAAS )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	13.46	13.65	13.32	13.38	941,767	-0.38(-2.77%)
Apr 29, 2009	13.73	14.07	13.59	13.76	1,083,195	+0.19(+1.44%)
Apr 28, 2009	13.72	13.78	13.26	13.56	976,920	-0.54(-3.86%)
Apr 27, 2009	14.40	14.46	13.84	14.11	1,352,589	-0.30(-2.08%)
Apr 24, 2009	13.81	14.56	13.80	14.41	1,743,263	+0.83(+6.10%)
Apr 23, 2009	13.15	14.03	13.04	13.58	1,442,011	+0.67(+5.15%)
Apr 22, 2009	12.56	13.29	12.52	12.91	1,509,893	+0.52(+4.19%)
Apr 21, 2009	12.66	12.94	12.19	12.39	1,008,867	-0.19(-1.48%)
Apr 20, 2009	12.70	12.95	12.54	12.58	1,513,786	+0.02(+0.13%)
Apr 17, 2009	12.91	13.08	12.42	12.56	1,206,041	-0.50(-3.79%)
Apr 16, 2009	13.87	13.87	12.86	13.06	1,316,214	-0.67(-4.85%)
Apr 15, 2009	13.46	13.80	13.46	13.72	832,693	+0.19(+1.38%)
Apr 14, 2009	13.39	13.84	13.39	13.54	1,087,943	+0.09(+0.66%)
Apr 13, 2009	13.73	13.73	13.34	13.45	787,473	+0.48(+3.69%)
Apr 09, 2009	13.10	13.13	12.72	12.97	614,576	-0.02(-0.13%)
Apr 08, 2009	13.05	13.21	12.59	12.99	967,814	+0.16(+1.27%)
Apr 07, 2009	12.99	13.17	12.80	12.82	971,563	+0.06(+0.51%)
Apr 06, 2009	13.14	13.14	12.56	12.76	1,600,652	-0.79(-5.81%)
Apr 03, 2009	14.42	14.63	13.38	13.55	1,716,815	-0.90(-6.24%)
Apr 02, 2009	14.37	14.46	14.02	14.45	1,339,940	-0.24(-1.60%)
Apr 01, 2009	14.22	14.72	14.15	14.68	1,127,671	+0.54(+3.85%)
Mar 31, 2009	14.28	14.45	13.89	14.14	1,183,367	+0.22(+1.57%)
Mar 30, 2009	14.15	14.45	13.72	13.92	1,583,667	-0.96(-6.44%)
Mar 26, 2009	15.31	15.49	14.76	14.88	1,546,714	-0.20(-1.35%)
Mar 25, 2009	15.06	15.45	14.60	15.08	1,596,607	+0.21(+1.42%)
Mar 24, 2009	14.41	15.11	14.04	14.87	2,117,935	+0.04(+0.27%)
Mar 23, 2009	14.85	15.11	14.37	14.83	2,073,244	+0.64(+4.52%)
Mar 20, 2009	14.36	14.44	13.91	14.19	2,504,298	-0.22(-1.52%)
Mar 19, 2009	13.14	14.53	13.04	14.41	3,403,567	+1.69(+13.27%)
Mar 18, 2009	11.48	12.86	11.20	12.72	2,163,948	+0.99(+8.44%)
Mar 17, 2009	11.74	11.83	11.57	11.73	746,044	+0.24(+2.05%)
Mar 16, 2009	11.69	11.80	11.33	11.49	662,087	-0.31(-2.61%)
Mar 13, 2009	11.65	11.94	11.61	11.80	725,063	+0.22(+1.89%)
Mar 12, 2009	11.04	11.61	10.97	11.58	1,065,671	+0.64(+5.86%)
Mar 11, 2009	10.66	11.19	10.49	10.94	1,369,548	+0.44(+4.17%)
Mar 10, 2009	10.89	11.00	10.24	10.50	1,694,447	-0.49(-4.43%)
Mar 09, 2009	11.56	11.56	10.82	10.99	1,054,562	-0.63(-5.45%)
Mar 06, 2009	11.74	11.97	11.40	11.62	2,116,297	+0.01(+0.07%)
Mar 05, 2009	11.00	11.70	11.00	11.61	1,593,592	+0.61(+5.53%)
Mar 04, 2009	11.36	11.57	10.96	11.01	1,742,485	+0.42(+3.99%)
Mar 02, 2009	11.70	11.91	10.41	10.58	2,175,213	-1.10(-9.44%)
Feb 27, 2009	12.05	12.28	11.41	11.69	1,437,336	-0.06(-0.55%)
Feb 26, 2009	11.55	12.07	11.44	11.75	1,860,546	+0.12(+1.05%)
Feb 25, 2009	11.91	12.41	11.60	11.63	1,979,987	-0.27(-2.25%)
Feb 24, 2009	12.74	13.05	11.82	11.90	2,728,937	-0.75(-5.97%)
Feb 23, 2009	13.12	13.42	12.63	12.65	3,175,951	-0.88(-6.53%)
Feb 20, 2009	13.57	13.86	13.11	13.54	2,649,519	+0.44(+3.35%)
Feb 19, 2009	14.05	14.20	12.99	13.10	2,320,307	-1.01(-7.13%)
Feb 18, 2009	14.07	14.24	13.55	14.11	2,242,140	-0.03(-0.23%)
Feb 17, 2009	14.61	14.95	13.96	14.14	4,135,092	-0.07(-0.51%)
Feb 13, 2009	14.08	14.38	13.89	14.21	2,461,894	+0.11(+0.75%)
Feb 12, 2009	13.82	14.24	13.77	14.11	3,370,676	-0.12(-0.86%)
Feb 11, 2009	13.31	14.34	13.03	14.23	4,334,170	+1.12(+8.55%)
Feb 10, 2009	13.66	13.68	12.88	13.11	2,732,268	-0.07(-0.55%)
Feb 09, 2009	13.60	13.76	12.99	13.18	2,118,434	-0.43(-3.16%)
Feb 06, 2009	13.60	13.86	13.43	13.61	3,639,262	+0.14(+1.02%)
Feb 05, 2009	13.79	14.00	13.35	13.47	6,753,494	-1.18(-8.03%)
Feb 04, 2009	14.58	15.04	14.37	14.65	1,454,984	+0.29(+2.03%)
Feb 03, 2009	14.10	14.46	13.88	14.36	1,220,438	+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.