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

Paladin Energy Ltd (OP: PALAF )

11.19 +0.02 (+0.18%)
Streaming Delayed Price Updated: 11:47 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 (%)
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%)
Nov 01, 2010 4.070 4.170 4.050 4.090 30,030 +0.01(+0.25%)
Oct 29, 2010 4.090 4.090 4.030 4.080 38,350 -0.04(-0.97%)
Oct 28, 2010 4.070 4.180 4.030 4.120 21,927 +0.02(+0.49%)
Oct 27, 2010 4.280 4.280 3.945 4.100 267,625 -0.20(-4.65%)
Oct 25, 2010 4.200 4.310 4.200 4.300 63,058 +0.10(+2.38%)
Oct 22, 2010 4.120 4.210 4.080 4.200 25,309 +0.28(+7.14%)
Oct 21, 2010 4.000 4.010 3.890 3.920 34,048 +0.03(+0.77%)
Oct 20, 2010 3.810 3.890 3.810 3.890 37,253 +0.19(+5.14%)
Oct 19, 2010 3.830 3.830 3.700 3.700 125,097 -0.27(-6.75%)
Oct 18, 2010 3.970 3.990 3.920 3.968 60,445 -0.03(-0.80%)
Oct 15, 2010 4.000 4.060 3.990 4.000 22,450 +0.06(+1.52%)
Oct 14, 2010 3.910 4.000 3.900 3.940 112,900 +0.05(+1.29%)
Oct 13, 2010 3.700 3.950 3.700 3.890 64,542 +0.27(+7.56%)
Oct 12, 2010 3.630 3.640 3.570 3.616 22,917 -0.08(-2.26%)
Oct 11, 2010 3.670 3.710 3.630 3.700 56,025 +0.08(+2.21%)
Oct 08, 2010 3.540 3.620 3.540 3.620 27,397 +0.06(+1.74%)
Oct 07, 2010 3.620 3.620 3.550 3.558 21,400 -0.04(-1.17%)
Oct 06, 2010 3.550 3.620 3.540 3.600 152,199 +0.12(+3.45%)
Oct 05, 2010 3.450 3.500 3.410 3.480 127,400 +0.06(+1.75%)
Oct 04, 2010 3.520 3.520 3.400 3.420 28,294 -0.16(-4.47%)
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.