Administradora de Fondos de Pensiones-Provida, S.A. Historical Stock Prices

PVD 
$92.46
*  
0.02
 negative 
0.02%
Get PVD Alerts
*Delayed - data as of Apr. 24, 2014 13:34 ET 
Exchange: NYSE
Industry: Finance
Community Rating:
View:    PVD Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
13:34  91.23  92.46  90.61  92.46 4,652
04/23/2014 93.59 93.59 91.65 92.44 6,457
04/22/2014 92.74 93.8 90.8 92.99 6,355
04/21/2014 92.36 93.94 90.3101 92.02 6,708
04/17/2014 91.77 92 90.2139 92 2,169
04/16/2014 91.01 92.259 89.75 92.199 3,792
04/15/2014 93.46 93.8 89.5101 92.1 15,486
04/14/2014 93.02 94.72 91.61 94 9,449
04/11/2014 90.76 93.8 90.1 93.09 14,963
04/10/2014 88.4 90.85 88.4 90.85 9,834
04/09/2014 90.7 90.7 87.01 90 24,652
04/08/2014 87.91 90.93 87 90.88 18,998
04/07/2014 88.09 88.33 84.11 87.5 27,214
04/04/2014 88.66 90.98 88.04 88.6 16,798
04/03/2014 89.46 89.98 88.11 88.97 12,997
04/02/2014 89.33 90.4 89 89.85 13,403
04/01/2014 88.22 90 88.03 89.58 12,169
03/31/2014 87.72 90 87.25 89 13,665
03/28/2014 82.03 87.81 81.75 87.81 29,523
03/27/2014 83 84.39 81.2 82.03 13,019
03/26/2014 85.52 85.52 83 83 3,756
03/25/2014 81.37 85.55 81.3 85.5 16,665
03/24/2014 81.42 82.199 80.0101 81.5001 4,026
03/21/2014 80.636 82.49 80.4901 81.15 3,718
03/20/2014 80.5 80.92 80.03 80.48 3,113
03/19/2014 82.07 82.07 80.52 80.61 5,163
03/18/2014 81.74 82.6799 80.75 81.65 4,504
03/17/2014 82.14 83.044 81.041 81.45 5,587
03/14/2014 81.5 82.5 81.5 82.5 2,907
03/13/2014 80 82.88 80 81.57 9,465
03/12/2014 80.51 80.76 78.0115 80.07 19,291
03/11/2014 83.2 83.489 80 81.2 11,289
03/10/2014 83.1 84.696 83.1 83.25 2,781
03/07/2014 84.05 84.6 83.21 83.26 5,795
03/06/2014 84.5 85 83.93 83.96 8,469
03/05/2014 85.73 85.73 84.29 84.5 4,570
03/04/2014 85.06 86 84.85 85.12 5,859
03/03/2014 85.27 85.79 85.25 85.26 2,545
02/28/2014 85.3 85.449 85.3 85.41 1,820
02/27/2014 85.5 86 85.2702 85.68 2,759
02/26/2014 85.97 86 85.4327 85.5 2,217
02/25/2014 86.19 86.19 85.4 85.549 2,483
02/24/2014 85.85 86.3 85.4 86.19 6,276
02/21/2014 86 87 85.01 85.38 5,679
02/20/2014 86.02 86.386 86 86 2,929
02/19/2014 86.02 86.99 86.02 86.4 2,981
02/18/2014 86.73 86.8415 86.01 86.0201 2,820
02/14/2014 86 86.995 85.9 85.99 2,796
02/13/2014 86.38 87.85 86.38 87.07 4,704
02/12/2014 86.37 87.06 86.0201 87.06 1,902
02/11/2014 85.5 88.41 85.01 86.37 6,102
02/10/2014 85.63 85.94 85.02 85.02 2,733
02/07/2014 85.56 85.9299 85.05 85.45 3,125
02/06/2014 85.85 85.85 85.85 85.85 696
02/05/2014 85.53 85.53 85.53 85.53 1,311
02/04/2014 84.85 85.95 83.9577 85.95 8,078
02/03/2014 85.15 85.48 84.111 85.2 4,637
01/31/2014 85.1 85.9299 83.6625 85.5 6,402
01/30/2014 85.11 85.94 84.2601 85.94 7,374
01/29/2014 85 85.4 83 85 16,211
01/28/2014 84.75 85.93 84.75 85.93 8,846
01/27/2014 83.99 85 83.65 84.7 19,206
01/24/2014 84.42 84.42 78.1928 83 32,988
01/23/2014 85.45 85.73 84.26 84.56 39,799
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?