Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PAM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 45.72 | 1.36 | 3.07% | 44.92 | 45.73 | 44.15 | 161,260 |
| May 23 2024 | 44.36 | -0.67 | -1.49% | 45.47 | 45.91 | 44.11 | 205,904 |
| May 22 2024 | 45.03 | -2.24 | -4.74% | 47.16 | 47.27 | 44.90 | 273,832 |
| May 21 2024 | 47.27 | -1.60 | -3.27% | 49.04 | 49.86 | 46.89 | 353,634 |
| May 20 2024 | 48.87 | 0.98 | 2.05% | 47.90 | 48.90 | 47.22 | 140,652 |
| May 17 2024 | 47.89 | -0.42 | -0.87% | 48.41 | 49.09 | 47.5711 | 194,677 |
| May 16 2024 | 48.31 | -0.48 | -0.98% | 48.85 | 49.01 | 47.8462 | 245,778 |
| May 15 2024 | 48.79 | 1.28 | 2.69% | 47.72 | 49.405 | 47.555 | 272,500 |
| May 14 2024 | 47.51 | 1.57 | 3.42% | 46.00 | 48.39 | 46.00 | 310,289 |
| May 13 2024 | 45.94 | -1.15 | -2.44% | 47.20 | 47.53 | 45.21 | 367,519 |
| May 10 2024 | 47.09 | -1.92 | -3.92% | 49.34 | 49.70 | 47.02 | 250,911 |
| May 09 2024 | 49.01 | -0.48 | -0.97% | 49.48 | 49.48 | 48.18 | 400,468 |
| May 08 2024 | 49.49 | -0.36 | -0.72% | 50.30 | 51.145 | 47.92 | 673,267 |
| May 07 2024 | 49.85 | 0.25 | 0.50% | 50.39 | 51.324 | 48.23 | 555,383 |
| May 06 2024 | 49.60 | 0.86 | 1.76% | 49.20 | 50.40 | 48.84 | 459,126 |
| May 03 2024 | 48.74 | 2.18 | 4.68% | 47.27 | 48.97 | 46.74 | 385,338 |
| May 02 2024 | 46.56 | 1.17 | 2.58% | 45.72 | 46.948 | 45.01 | 272,603 |
| May 01 2024 | 45.39 | 1.02 | 2.30% | 44.34 | 45.71 | 43.02 | 150,363 |
| Apr 30 2024 | 44.37 | -0.47 | -1.05% | 44.60 | 45.84 | 44.32 | 303,456 |
| Apr 29 2024 | 44.84 | 0.80 | 1.82% | 44.26 | 45.55 | 44.14 | 141,085 |
| Apr 26 2024 | 44.04 | 0.18 | 0.41% | 43.70 | 44.595 | 43.20 | 175,061 |
| Apr 25 2024 | 43.86 | 0.29 | 0.67% | 42.59 | 44.10 | 42.4833 | 340,868 |
| Apr 24 2024 | 43.57 | -1.53 | -3.39% | 45.07 | 45.07 | 43.33 | 273,997 |
| Apr 23 2024 | 45.10 | -1.15 | -2.49% | 46.10 | 46.78 | 44.88 | 327,171 |
| Apr 22 2024 | 46.25 | 3.17 | 7.36% | 43.08 | 46.34 | 42.30 | 395,932 |
| Apr 19 2024 | 43.08 | 1.19 | 2.84% | 41.94 | 43.498 | 41.70 | 231,352 |
| Apr 18 2024 | 41.89 | -0.13 | -0.31% | 42.48 | 42.936 | 41.74 | 235,741 |
| Apr 17 2024 | 42.02 | -0.05 | -0.12% | 42.31 | 42.73 | 41.3219 | 224,249 |
| Apr 16 2024 | 42.07 | -0.38 | -0.90% | 41.20 | 42.40 | 40.88 | 284,997 |
| Apr 15 2024 | 42.45 | -2.73 | -6.04% | 45.80 | 45.8336 | 42.0701 | 372,562 |
| Apr 12 2024 | 45.18 | -0.94 | -2.04% | 46.05 | 46.80 | 44.75 | 402,109 |
| Apr 11 2024 | 46.12 | 0.47 | 1.03% | 45.93 | 46.18 | 44.41 | 347,567 |
| Apr 10 2024 | 45.65 | -0.85 | -1.83% | 46.05 | 46.33 | 44.68 | 366,844 |
| Apr 09 2024 | 46.50 | 0.46 | 1.00% | 46.00 | 47.5439 | 45.31 | 437,808 |
| Apr 08 2024 | 46.04 | -0.56 | -1.20% | 46.89 | 48.22 | 45.49 | 1,356,219 |
| Apr 05 2024 | 46.60 | 3.08 | 7.08% | 43.34 | 47.34 | 43.34 | 844,289 |
| Apr 04 2024 | 43.52 | -0.26 | -0.59% | 43.80 | 44.89 | 43.29 | 458,497 |
| Apr 03 2024 | 43.78 | 2.04 | 4.89% | 41.90 | 44.00 | 41.90 | 427,998 |
| Apr 02 2024 | 41.74 | -0.97 | -2.27% | 42.48 | 42.85 | 41.45 | 152,022 |
| Apr 01 2024 | 42.71 | -0.43 | -1.00% | 43.00 | 43.59 | 42.49 | 82,480 |
| Mar 28 2024 | 43.14 | -0.36 | -0.83% | 43.50 | 44.10 | 42.895 | 153,164 |
| Mar 27 2024 | 43.50 | 0.95 | 2.23% | 42.53 | 43.91 | 42.37 | 248,291 |
| Mar 26 2024 | 42.55 | -0.28 | -0.65% | 42.72 | 43.30 | 41.525 | 527,289 |
| Mar 25 2024 | 42.83 | -0.85 | -1.95% | 44.19 | 45.11 | 42.4901 | 446,438 |
| Mar 22 2024 | 43.68 | 0.28 | 0.65% | 43.69 | 43.86 | 42.35 | 434,708 |
| Mar 21 2024 | 43.40 | -0.26 | -0.60% | 43.72 | 44.21 | 42.95 | 673,918 |
| Mar 20 2024 | 43.66 | 1.75 | 4.18% | 42.00 | 44.00 | 41.90 | 571,149 |
| Mar 19 2024 | 41.91 | -0.62 | -1.46% | 42.51 | 44.14 | 41.64 | 578,103 |
| Mar 18 2024 | 42.53 | 2.89 | 7.29% | 39.86 | 42.915 | 38.81 | 588,107 |
| Mar 15 2024 | 39.64 | 0.48 | 1.23% | 38.56 | 39.99 | 38.56 | 368,760 |
| Mar 14 2024 | 39.16 | 0.00 | 0.00% | 39.20 | 39.73 | 38.54 | 291,828 |
| Mar 13 2024 | 39.16 | -0.21 | -0.53% | 39.615 | 40.60 | 39.0918 | 411,796 |
| Mar 12 2024 | 39.37 | 0.35 | 0.90% | 38.69 | 39.70 | 38.15 | 372,516 |
| Mar 11 2024 | 39.02 | -0.59 | -1.49% | 39.865 | 40.59 | 38.76 | 295,093 |
| Mar 08 2024 | 39.61 | 0.31 | 0.79% | 40.23 | 40.69 | 38.83 | 445,267 |
| Mar 07 2024 | 39.30 | -2.55 | -6.09% | 40.00 | 41.70 | 39.12 | 676,277 |
| Mar 06 2024 | 41.85 | 0.44 | 1.06% | 41.73 | 42.87 | 41.44 | 161,783 |
| Mar 05 2024 | 41.41 | -0.22 | -0.53% | 41.21 | 42.4899 | 40.50 | 229,177 |
| Mar 04 2024 | 41.63 | -1.06 | -2.48% | 43.21 | 44.685 | 41.455 | 274,119 |
| Mar 01 2024 | 42.69 | 0.67 | 1.59% | 42.27 | 43.10 | 41.90 | 111,838 |
| Feb 29 2024 | 42.02 | 0.45 | 1.08% | 41.98 | 43.37 | 41.315 | 142,892 |
| Feb 28 2024 | 41.57 | -0.78 | -1.84% | 42.06 | 42.294 | 41.16 | 161,131 |
| Feb 27 2024 | 42.35 | -1.10 | -2.53% | 43.345 | 43.83 | 41.90 | 112,990 |
