Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paladin Energy Ltd (OP: PALAF )

11.21 +0.04 (+0.36%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 4.900 5.080 4.890 5.040 76,568 +0.15(+3.07%)
Jan 28, 2011 4.860 4.900 4.840 4.890 76,715 -0.02(-0.41%)
Jan 27, 2011 4.960 4.960 4.800 4.910 102,954 -0.10(-2.00%)
Jan 26, 2011 4.950 5.010 4.940 5.010 154,142 +0.05(+1.01%)
Jan 25, 2011 4.900 4.980 4.870 4.960 72,181 +0.03(+0.70%)
Jan 24, 2011 4.990 5.000 4.895 4.926 93,224 -0.09(-1.88%)
Jan 21, 2011 5.095 5.240 5.020 5.020 114,286 -0.29(-5.46%)
Jan 20, 2011 5.350 5.370 5.200 5.310 81,305 -0.19(-3.44%)
Jan 19, 2011 5.540 5.620 5.440 5.500 77,342 +0.04(+0.72%)
Jan 18, 2011 5.420 5.510 5.420 5.460 87,104 +0.06(+1.11%)
Jan 14, 2011 5.285 5.420 5.285 5.400 63,250 +0.07(+1.31%)
Jan 13, 2011 5.420 5.520 5.250 5.330 46,976 -0.06(-1.11%)
Jan 12, 2011 5.170 5.500 5.152 5.390 211,433 +0.32(+6.31%)
Jan 11, 2011 4.990 5.120 4.980 5.070 71,951 +0.10(+2.01%)
Jan 10, 2011 4.980 5.020 4.900 4.970 106,625 -0.04(-0.80%)
Jan 07, 2011 5.000 5.020 4.910 5.010 36,777 +0.02(+0.40%)
Jan 06, 2011 5.019 5.020 4.971 4.990 43,670 +0.00(+0.00%)
Jan 05, 2011 5.881 5.881 4.960 4.990 37,681 +0.00(+0.00%)
Jan 04, 2011 5.090 5.100 4.930 4.990 46,120 -0.17(-3.29%)
Jan 03, 2011 5.040 5.180 5.040 5.160 36,320 +0.11(+2.18%)
Dec 31, 2010 4.984 5.080 4.984 5.050 24,705 +0.04(+0.80%)
Dec 30, 2010 5.000 5.010 4.940 5.010 42,561 +0.00(+0.00%)
Dec 29, 2010 4.950 5.030 4.950 5.010 61,987 +0.10(+2.04%)
Dec 28, 2010 4.960 5.010 4.900 4.910 32,080 +0.05(+1.03%)
Dec 27, 2010 5.030 5.030 4.860 4.860 16,100 -0.13(-2.61%)
Dec 23, 2010 5.020 5.020 4.900 4.990 26,613 +0.01(+0.20%)
Dec 22, 2010 5.000 5.020 4.970 4.980 27,384 -0.04(-0.79%)
Dec 21, 2010 4.895 5.030 4.895 5.020 51,210 +0.09(+1.83%)
Dec 20, 2010 4.900 4.970 4.890 4.930 32,500 +0.06(+1.23%)
Dec 17, 2010 4.860 4.880 4.770 4.870 70,400 -0.07(-1.42%)
Dec 16, 2010 4.950 5.005 4.890 4.940 25,170 +0.01(+0.20%)
Dec 15, 2010 4.880 5.020 4.880 4.930 66,705 -0.02(-0.40%)
Dec 14, 2010 4.960 4.980 4.890 4.950 63,255 -0.05(-1.00%)
Dec 13, 2010 5.010 5.047 4.990 5.000 76,411 -0.03(-0.60%)
Dec 10, 2010 4.922 5.060 4.900 5.030 38,875 +0.07(+1.41%)
Dec 09, 2010 4.960 4.970 4.910 4.960 18,860 +0.13(+2.69%)
Dec 08, 2010 4.950 4.950 4.750 4.830 51,929 -0.11(-2.23%)
Dec 07, 2010 5.010 5.110 4.940 4.940 164,775 +0.06(+1.23%)
Dec 06, 2010 4.810 4.970 4.810 4.880 106,705 -0.01(-0.20%)
Dec 03, 2010 4.873 4.900 4.848 4.890 152,879 +0.04(+0.82%)
Dec 02, 2010 4.830 4.910 4.820 4.850 37,300 +0.01(+0.21%)
Dec 01, 2010 4.820 4.890 4.810 4.840 151,300 +0.11(+2.33%)
Nov 30, 2010 4.720 4.740 4.620 4.730 41,908 -0.01(-0.21%)
Nov 29, 2010 4.810 4.810 4.650 4.740 45,940 -0.09(-1.85%)
Nov 26, 2010 4.720 4.860 4.458 4.829 178,733 +0.09(+1.89%)
Nov 24, 2010 4.560 4.740 4.740 4.740 78,960 +0.24(+5.33%)
Nov 23, 2010 4.475 4.560 4.475 4.500 20,600 -0.11(-2.39%)
Nov 22, 2010 4.650 4.650 4.520 4.610 29,000 -0.01(-0.12%)
Nov 19, 2010 4.494 4.650 4.480 4.615 36,900 +0.06(+1.22%)
Nov 18, 2010 4.480 4.610 4.480 4.560 29,685 +0.18(+4.11%)
Nov 17, 2010 4.320 4.400 4.290 4.380 28,060 +0.04(+0.92%)
Nov 16, 2010 4.500 4.510 4.250 4.340 120,886 -0.33(-7.07%)
Nov 15, 2010 4.650 4.750 4.650 4.670 20,500 -0.07(-1.48%)
Nov 12, 2010 4.750 4.890 4.670 4.740 46,766 -0.20(-4.05%)
Nov 11, 2010 4.770 4.940 4.770 4.940 76,290 +0.17(+3.60%)
Nov 10, 2010 4.770 4.800 4.610 4.769 150,438 +0.02(+0.39%)
Nov 09, 2010 4.930 5.120 4.740 4.750 349,865 -0.09(-1.86%)
Nov 08, 2010 4.750 5.530 4.700 4.840 243,965 +0.15(+3.20%)
Nov 05, 2010 4.540 4.750 4.510 4.690 110,099 +0.19(+4.22%)
Nov 04, 2010 4.430 4.520 4.430 4.500 136,746 +0.14(+3.23%)
Nov 03, 2010 4.250 4.359 4.250 4.359 43,065 +0.16(+3.79%)
Nov 02, 2010 4.140 4.250 4.140 4.200 60,600 +0.11(+2.69%)
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.