Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 7:41PM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Administradora de Fondos de Pensiones Provida SA (PVD)

On Nov 25: 41.05   0.35 (0.86%)

MORE ON PVD

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 40.84 41.35 40.57 41.05 132,500 41.05 24-Nov-09 40.55 40.80 40.50 40.70 6,700 40.70 23-Nov-09 39.84 40.75 39.84 40.45 14,500 40.45 20-Nov-09 39.85 40.16 39.27 39.50 1,400 39.50 19-Nov-09 39.80 40.00 39.75 39.80 4,400 39.80 18-Nov-09 40.00 40.00 39.46 40.00 9,900 40.00 17-Nov-09 40.00 40.00 39.35 39.62 1,600 39.62 16-Nov-09 40.00 40.00 39.65 39.83 10,400 39.83 13-Nov-09 39.66 40.38 39.30 39.83 8,000 39.83 12-Nov-09 39.65 40.00 39.00 39.45 1,500 39.45 11-Nov-09 39.68 40.50 39.40 39.70 82,700 39.70 10-Nov-09 39.40 39.55 39.15 39.40 102,300 39.40 9-Nov-09 39.38 39.38 38.80 39.35 8,200 39.35 6-Nov-09 38.11 38.30 37.20 38.30 3,500 38.30 5-Nov-09 38.07 38.65 37.59 38.20 4,500 38.20 4-Nov-09 38.20 38.50 37.95 38.49 2,900 38.49 3-Nov-09 37.12 38.85 36.69 38.85 2,100 38.85 2-Nov-09 37.22 38.39 36.50 36.50 8,300 36.50 30-Oct-09 38.49 38.49 36.57 37.22 1,500 37.22 29-Oct-09 38.43 39.02 38.35 38.85 41,600 38.85 28-Oct-09 38.00 38.50 38.00 38.32 78,500 38.32 27-Oct-09 39.37 39.37 37.33 38.00 3,700 38.00 26-Oct-09 40.83 40.83 38.36 38.74 2,000 38.74 23-Oct-09 38.50 39.93 37.89 39.18 68,600 39.18 22-Oct-09 37.70 38.50 37.04 38.50 8,000 38.50 21-Oct-09 38.12 38.12 36.68 37.53 16,900 37.53 21-Oct-09 $ 1.586 Dividend 20-Oct-09 38.50 38.54 38.35 38.50 15,100 36.91 19-Oct-09 39.06 39.99 37.16 38.50 6,400 36.91 16-Oct-09 38.41 38.47 38.41 38.47 1,100 36.89 15-Oct-09 37.82 39.00 37.82 39.00 1,400 37.39 14-Oct-09 38.00 38.97 38.00 38.97 15,300 37.36 13-Oct-09 39.01 39.15 38.01 38.14 5,600 36.57 12-Oct-09 38.86 38.88 38.18 38.88 2,700 37.28 9-Oct-09 37.58 39.16 37.01 38.30 3,600 36.72 8-Oct-09 36.01 37.61 36.01 37.58 6,200 36.03 7-Oct-09 36.44 36.44 34.52 35.98 2,600 34.50 6-Oct-09 34.40 36.44 34.40 35.75 4,600 34.28 5-Oct-09 34.43 34.43 34.43 34.43 200 33.01 2-Oct-09 34.10 35.02 33.00 35.02 3,600 33.58 1-Oct-09 34.40 34.40 34.40 34.40 500 32.98 30-Sep-09 34.64 34.64 34.40 34.40 1,400 32.98 29-Sep-09 34.70 34.70 34.40 34.66 2,300 33.23 28-Sep-09 34.51 35.87 34.48 34.92 3,700 33.48 25-Sep-09 34.25 34.25 33.80 34.24 1,600 32.83 24-Sep-09 34.00 34.00 33.70 33.86 1,500 32.47 23-Sep-09 33.80 33.80 33.60 33.80 600 32.41 22-Sep-09 33.65 34.00 33.65 33.91 16,300 32.51 21-Sep-09 33.50 34.00 33.01 33.01 8,300 31.65 18-Sep-09 34.00 34.00 33.00 33.00 3,100 31.64 17-Sep-09 34.00 34.00 33.51 33.98 500 32.58 16-Sep-09 34.00 34.69 34.00 34.00 1,500 32.60 15-Sep-09 32.75 33.78 32.75 33.78 2,300 32.39 14-Sep-09 32.10 33.50 32.10 33.50 6,400 32.12 11-Sep-09 33.00 34.03 32.90 33.48 12,700 32.10 10-Sep-09 33.51 34.56 33.00 33.00 3,500 31.64 9-Sep-09 33.26 34.20 33.11 33.51 2,100 32.13 8-Sep-09 33.73 34.25 33.01 34.25 8,300 32.84 4-Sep-09 33.79 33.79 33.79 33.79 0 32.40 3-Sep-09 33.25 34.12 32.76 33.79 8,000 32.40 2-Sep-09 32.00 37.00 32.00 32.75 6,600 31.40 1-Sep-09 32.00 32.00 31.50 31.50 5,600 30.20 31-Aug-09 33.32 33.32 31.24 32.94 5,600 31.58 28-Aug-09 33.25 34.63 33.18 33.25 12,200 31.88 27-Aug-09 33.35 33.35 33.35 33.35 100 31.98 26-Aug-09 33.88 33.88 33.50 33.50 700 32.12 25-Aug-09 35.00 35.25 34.50 34.50 900 33.08 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions