FinancialContent is the trusted provider of stock market information to the media industry.
Physical Palladium (NY: PALL)
163.87 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:00 PM EST, Nov 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 18, 2019 162.91 164.25 161.40 163.87 19,292 +3.61(+2.25%)
Nov 15, 2019 162.03 162.85 160.00 160.26 10,700 -3.48(-2.13%)
Nov 14, 2019 162.31 164.35 161.45 163.74 12,772 +2.73(+1.70%)
Nov 13, 2019 161.38 161.72 160.60 161.01 90,643 +1.02(+0.64%)
Nov 12, 2019 160.09 161.35 159.04 159.99 14,798 +1.63(+1.03%)
Nov 11, 2019 161.00 161.39 157.03 158.36 135,561 -5.94(-3.62%)
Nov 08, 2019 167.15 167.15 163.61 164.30 37,600 -5.45(-3.21%)
Nov 07, 2019 169.87 170.58 168.27 169.75 26,814 +1.18(+0.70%)
Nov 06, 2019 169.76 169.76 168.07 168.57 25,259 +0.62(+0.37%)
Nov 05, 2019 167.00 167.95 165.81 167.95 21,538 +0.56(+0.33%)
Nov 04, 2019 169.89 169.89 167.14 167.39 21,163 -2.92(-1.71%)
Nov 01, 2019 170.85 171.00 169.76 170.31 113,400 +0.96(+0.57%)
Oct 31, 2019 170.79 170.79 167.63 169.35 15,566 -1.05(-0.62%)
Oct 30, 2019 169.88 172.33 169.09 170.40 16,356 +2.21(+1.32%)
Oct 29, 2019 168.85 168.85 167.12 168.19 13,083 -2.17(-1.27%)
Oct 28, 2019 169.33 171.29 169.00 170.36 23,944 +3.45(+2.07%)
Oct 25, 2019 168.39 168.39 166.85 166.91 11,200 -1.08(-0.64%)
Oct 24, 2019 166.79 168.41 166.02 167.99 16,387 +3.30(+2.00%)
Oct 23, 2019 169.45 169.45 163.32 164.69 28,846 -0.91(-0.55%)
Oct 22, 2019 165.86 166.15 164.67 165.60 16,871 -0.49(-0.29%)
Oct 21, 2019 167.47 167.59 165.21 166.08 8,883 -0.10(-0.06%)
Oct 18, 2019 166.56 166.62 164.96 166.18 8,500 -0.57(-0.34%)
Oct 17, 2019 166.82 167.57 165.89 166.75 24,171 -0.90(-0.53%)
Oct 16, 2019 166.84 168.69 166.67 167.65 40,311 +3.38(+2.06%)
Oct 15, 2019 163.99 164.44 163.32 164.27 30,759 +2.66(+1.65%)
Oct 14, 2019 159.91 162.07 159.45 161.61 17,190 +0.74(+0.46%)
Oct 11, 2019 161.24 161.24 159.88 160.87 16,000 -0.30(-0.19%)
Oct 10, 2019 159.13 161.44 159.00 161.17 20,986 +2.50(+1.58%)
Oct 09, 2019 159.90 159.90 158.67 158.67 18,373 +0.47(+0.30%)
Oct 08, 2019 156.59 158.50 155.54 158.20 13,722 +0.82(+0.52%)
Oct 07, 2019 157.24 158.00 156.24 157.38 25,905 -0.36(-0.23%)
Oct 04, 2019 157.56 159.14 157.33 157.74 40,800 +0.81(+0.52%)
Oct 03, 2019 157.20 157.41 155.32 156.93 14,333 -2.23(-1.40%)
Oct 02, 2019 158.89 160.72 158.72 159.16 47,252 +2.57(+1.64%)
Oct 01, 2019 156.45 157.63 155.62 156.59 93,146 -2.60(-1.63%)
Sep 30, 2019 160.00 160.00 157.01 159.19 22,904 -0.06(-0.04%)
Sep 27, 2019 158.18 159.83 157.51 159.25 21,400 +0.97(+0.61%)
Sep 26, 2019 157.37 158.28 156.92 158.28 49,239 +3.36(+2.17%)
Sep 25, 2019 155.22 156.14 153.69 154.92 79,179 -3.58(-2.26%)
Sep 24, 2019 156.75 158.50 156.01 158.50 21,423 +2.30(+1.48%)
Sep 23, 2019 156.44 156.68 155.60 156.20 19,254 +0.97(+0.62%)
Sep 20, 2019 154.92 156.86 154.44 155.23 49,500 +2.19(+1.43%)
Sep 19, 2019 151.63 153.60 151.63 153.04 11,303 +3.55(+2.37%)
Sep 18, 2019 149.90 150.34 148.18 149.49 24,152 -0.86(-0.57%)
Sep 17, 2019 150.78 151.75 150.22 150.35 15,550 -1.14(-0.75%)
Sep 16, 2019 150.95 151.49 149.62 151.49 15,764 -0.29(-0.19%)
Sep 13, 2019 151.33 152.80 150.65 151.78 12,500 -0.50(-0.33%)
Sep 12, 2019 150.22 153.37 150.22 152.28 22,281 +3.62(+2.44%)
Sep 11, 2019 149.30 149.54 147.66 148.66 10,555 +1.63(+1.11%)
Sep 10, 2019 146.54 147.28 146.54 147.03 9,927 +1.26(+0.86%)
Sep 09, 2019 146.73 146.84 145.40 145.77 7,665 +0.88(+0.61%)
Sep 06, 2019 145.55 146.62 144.73 144.89 11,800 -2.80(-1.90%)
Sep 05, 2019 147.87 148.18 143.00 147.69 30,435 +0.79(+0.54%)
Sep 04, 2019 146.76 147.41 146.67 146.90 14,650 +1.31(+0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.