PVD Historical Prices | Administradora de Fondos de Pen Stock

Dow

0.08% Nasdaq

0.11%

Administradora de Fondos de Pensiones Provida SA (PVD)

-NYSE

96.04 0.42(0.43%) May 23, 4:02PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	95.54	96.50	95.18	96.04	7,400	96.04
May 22, 2013	96.77	96.94	95.81	96.46	28,200	96.46
May 22, 2013	6.736 Dividend
May 21, 2013	103.15	103.50	102.20	103.50	25,100	96.76
May 20, 2013	102.56	103.05	102.06	102.93	26,100	96.23
May 17, 2013	102.00	103.20	102.00	103.07	3,500	96.36
May 16, 2013	103.25	103.83	101.45	101.65	18,400	95.03
May 15, 2013	103.42	103.87	103.21	103.62	16,300	96.88
May 14, 2013	103.26	103.84	103.01	103.60	30,600	96.86
May 13, 2013	103.75	104.25	103.15	103.80	20,700	97.04
May 10, 2013	104.06	104.25	103.60	104.25	10,100	97.47
May 9, 2013	104.22	104.67	104.00	104.14	24,000	97.36
May 8, 2013	103.35	104.25	103.35	104.00	23,200	97.23
May 7, 2013	104.00	104.20	103.47	103.52	12,000	96.78
May 6, 2013	103.83	104.42	103.24	104.07	2,300	97.30
May 3, 2013	103.86	104.46	103.72	104.01	5,100	97.24
May 2, 2013	104.00	104.00	103.42	103.71	1,600	96.96
May 1, 2013	103.76	104.00	103.71	103.76	3,900	97.01
Apr 30, 2013	103.11	104.16	103.11	104.00	4,900	97.23
Apr 29, 2013	103.01	104.00	103.01	103.31	5,500	96.59
Apr 26, 2013	103.05	103.68	103.05	103.10	2,400	96.39
Apr 25, 2013	103.36	103.68	103.17	103.27	1,000	96.55
Apr 24, 2013	103.11	103.50	103.11	103.50	600	96.76
Apr 23, 2013	103.40	103.75	103.21	103.60	4,200	96.86
Apr 22, 2013	102.58	103.78	102.58	103.40	2,700	96.67
Apr 19, 2013	102.04	102.99	102.04	102.87	2,600	96.18
Apr 18, 2013	102.99	102.99	102.00	102.36	3,600	95.70
Apr 17, 2013	103.95	104.00	102.41	102.50	7,800	95.83
Apr 16, 2013	102.70	104.85	101.95	104.75	7,800	97.93
Apr 15, 2013	103.61	103.61	103.11	103.32	4,500	96.60
Apr 12, 2013	102.12	104.10	102.12	104.04	17,800	97.27
Apr 11, 2013	104.06	104.06	103.31	103.50	4,700	96.76
Apr 10, 2013	104.03	104.32	103.55	103.77	4,000	97.02
Apr 9, 2013	103.98	104.45	103.49	103.83	4,300	97.07
Apr 8, 2013	104.19	104.19	103.20	103.83	7,900	97.07
Apr 5, 2013	104.25	104.37	103.87	103.88	3,700	97.12
Apr 4, 2013	103.87	104.37	103.59	104.15	7,400	97.37
Apr 3, 2013	104.10	104.63	103.95	104.14	6,000	97.36
Apr 2, 2013	104.65	105.00	104.10	104.10	4,100	97.32
Apr 1, 2013	106.66	106.66	104.22	104.47	7,800	97.67
Mar 28, 2013	104.90	106.50	104.41	106.50	9,600	99.57
Mar 27, 2013	104.01	104.89	104.01	104.88	5,900	98.05
Mar 26, 2013	104.90	104.90	104.08	104.27	5,300	97.48
Mar 25, 2013	104.15	104.64	104.01	104.62	9,000	97.81
Mar 22, 2013	104.44	104.55	104.06	104.09	7,000	97.32
Mar 21, 2013	104.38	104.85	104.06	104.44	9,600	97.64
Mar 20, 2013	104.70	105.19	104.06	104.06	13,500	97.29
Mar 19, 2013	105.00	105.49	104.01	104.04	12,900	97.27
Mar 18, 2013	104.28	105.08	104.01	104.79	5,800	97.97
Mar 15, 2013	104.45	105.42	104.01	105.40	4,300	98.54
Mar 14, 2013	104.54	104.99	104.00	104.99	6,700	98.16
Mar 13, 2013	104.07	104.57	104.01	104.57	1,900	97.76
Mar 12, 2013	104.73	104.73	103.93	104.04	10,000	97.27
Mar 11, 2013	104.55	104.64	104.02	104.30	9,500	97.51
Mar 8, 2013	103.00	104.66	103.00	104.66	8,600	97.85
Mar 7, 2013	103.11	103.50	103.00	103.01	12,400	96.31
Mar 6, 2013	102.70	103.48	102.70	103.00	16,800	96.30
Mar 5, 2013	104.33	104.33	102.76	102.76	11,500	96.07
Mar 4, 2013	103.18	103.86	102.99	103.68	4,800	96.93
Mar 1, 2013	103.67	104.11	102.67	102.77	6,300	96.08
Feb 28, 2013	103.40	104.11	103.40	103.60	8,900	96.86
Feb 27, 2013	102.90	104.10	102.75	103.82	15,000	97.06
Feb 26, 2013	102.12	103.62	100.12	103.50	17,800	96.76
Feb 25, 2013	103.93	103.93	102.51	102.99	4,900	96.29
Feb 22, 2013	102.50	103.50	102.28	103.45	8,500	96.72
Feb 21, 2013	103.93	103.93	101.43	102.12	10,300	95.47
Feb 20, 2013	103.96	103.96	102.87	103.61	11,100	96.87
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On PVD

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Administradora de Fondos de Pensiones Provida SA (PVD)