AFP PROVIDA $96.04

down -0.42


23/5/2013 04:23 PM  |  NYSE : PVD  |  Industries : Finance and Insurance / Other Financial Investment Activities
Type:

PVD historical data

Date Open High Low Close Volume
5/23/2013 95.54 96.50 95.18 96.04 74
5/22/2013 96.77 96.94 95.81 96.46 282
5/21/2013 103.15 103.50 102.20 103.50 251
5/20/2013 102.56 103.05 102.06 102.93 261
5/17/2013 102.00 103.20 102.00 103.07 35
5/16/2013 103.25 103.83 101.45 101.65 184
5/15/2013 103.42 103.87 103.21 103.62 163
5/14/2013 103.26 103.84 103.01 103.60 306
5/13/2013 103.75 104.25 103.15 103.80 207
5/10/2013 104.06 104.25 103.60 104.25 101
5/9/2013 104.22 104.67 104.00 104.14 240
5/8/2013 103.35 104.25 103.35 104.00 232
5/7/2013 104.00 104.20 103.47 103.52 120
5/6/2013 103.83 104.42 103.24 104.07 23
5/3/2013 103.86 104.46 103.72 104.01 51
5/2/2013 104.00 104.00 103.42 103.71 16
5/1/2013 103.76 104.00 103.71 103.76 39
4/30/2013 103.11 104.16 103.11 104.00 49
4/29/2013 103.01 104.00 103.01 103.31 55
4/26/2013 103.05 103.68 103.05 103.10 24
4/25/2013 103.36 103.68 103.17 103.27 10
4/24/2013 103.11 103.50 103.11 103.50 6
4/23/2013 103.40 103.75 103.21 103.60 42
4/22/2013 102.58 103.78 102.58 103.40 27
4/19/2013 102.04 102.99 102.04 102.87 26
4/18/2013 102.99 102.99 102.00 102.36 36
4/17/2013 103.95 104.00 102.41 102.50 78
4/16/2013 102.70 104.85 101.95 104.75 78
4/15/2013 103.61 103.61 103.11 103.32 45
4/12/2013 102.12 104.10 102.12 104.04 178
4/11/2013 104.06 104.06 103.31 103.50 47
4/10/2013 104.03 104.32 103.55 103.77 40
4/9/2013 103.98 104.45 103.49 103.83 43
4/8/2013 104.19 104.19 103.20 103.83 79
4/5/2013 104.25 104.37 103.87 103.88 37
4/4/2013 103.87 104.37 103.59 104.15 74
4/3/2013 104.10 104.63 103.95 104.14 60
4/2/2013 104.65 105.00 104.10 104.10 41
4/1/2013 106.66 106.66 104.22 104.47 78
3/28/2013 104.90 106.50 104.41 106.50 96
3/27/2013 104.01 104.89 104.01 104.88 59
3/26/2013 104.90 104.90 104.08 104.27 53
3/25/2013 104.15 104.64 104.01 104.62 90
3/22/2013 104.44 104.55 104.06 104.09 70
3/21/2013 104.38 104.85 104.06 104.44 96
3/20/2013 104.70 105.19 104.06 104.06 135
3/19/2013 105.00 105.49 104.01 104.04 129
3/18/2013 104.28 105.08 104.01 104.79 58
3/15/2013 104.45 105.42 104.01 105.40 43
3/14/2013 104.54 104.99 104.00 104.99 67
3/13/2013 104.07 104.57 104.01 104.57 19
3/12/2013 104.73 104.73 103.93 104.04 100
3/11/2013 104.55 104.64 104.02 104.30 95
3/8/2013 103.00 104.66 103.00 104.66 86
3/7/2013 103.11 103.50 103.00 103.01 124
3/6/2013 102.70 103.48 102.70 103.00 168
3/5/2013 104.33 104.33 102.76 102.76 115
3/4/2013 103.18 103.86 102.99 103.68 48
3/1/2013 103.67 104.11 102.67 102.77 63
2/28/2013 103.40 104.11 103.40 103.60 89
2/27/2013 102.90 104.10 102.75 103.82 150
2/26/2013 102.12 103.62 100.12 103.50 178
2/25/2013 103.93 103.93 102.51 102.99 49
2/22/2013 102.50 103.50 102.28 103.45 85
2/21/2013 103.93 103.93 101.43 102.12 103
2/20/2013 103.96 103.96 102.87 103.61 111
2/19/2013 102.00 103.95 101.91 103.95 176
2/15/2013 102.01 102.37 101.57 102.22 55
2/14/2013 102.10 102.50 102.00 102.01 85
2/13/2013 101.58 102.68 101.51 102.20 113
2/12/2013 100.84 102.41 100.81 102.41 172
2/11/2013 100.33 101.55 100.33 101.07 326
2/8/2013 101.83 102.10 101.00 101.85 127
2/7/2013 100.16 101.66 100.16 101.65 331
2/6/2013 98.80 101.70 97.80 101.30 723
2/5/2013 102.79 103.49 101.40 101.45 196
2/4/2013 104.10 104.10 101.08 102.25 183
2/1/2013 106.00 107.32 103.00 104.48 198
1/31/2013 109.53 110.76 109.53 109.90 83
1/30/2013 111.90 111.90 110.11 110.98 79
1/29/2013 111.08 112.22 110.46 111.53 76
1/28/2013 111.40 111.56 110.00 110.56 101
1/25/2013 111.31 111.32 110.52 110.89 307
1/24/2013 112.00 112.00 111.02 111.30 54
1/23/2013 112.60 112.60 111.00 111.72 99
1/22/2013 111.87 112.61 111.35 111.69 126
1/18/2013 111.40 112.13 110.58 111.19 59
1/17/2013 110.87 111.91 110.29 111.31 52
1/16/2013 110.21 110.75 110.17 110.29 61
1/15/2013 111.00 111.50 109.43 111.38 85
1/14/2013 111.55 111.55 110.23 111.20 97
1/11/2013 111.58 112.01 110.82 111.02 173
1/10/2013 111.79 111.82 110.67 111.50 110
1/9/2013 111.73 112.02 110.85 111.39 137
1/8/2013 111.92 111.92 109.52 110.60 154
1/7/2013 108.50 111.70 108.02 110.86 50
1/4/2013 109.00 109.00 107.99 108.26 59
1/3/2013 104.98 108.49 104.98 107.90 159
1/2/2013 104.05 104.30 103.05 104.30 142
12/31/2012 100.01 104.26 100.01 104.00 432
Marketplace
Trading Center