Provida Shs Sponsored American Deposit Receipt Repr 15 Shs $90.21

up +0.02


1/8/2014 10:57 AM  |  NYSE : PVD  
Industries : Financial Services / Diversified Investments
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PVD historical data

Date Open High Low Close Volume
7/31/201490.0090.1989.6990.195,748
7/30/201489.7490.2989.5989.5910,068
7/29/201489.5090.0088.8789.6911,890
7/28/201489.9990.2588.2989.4614,077
7/25/201490.1290.6989.4490.0017,215
7/24/201490.2391.4089.3890.0310,497
7/23/201488.7590.6388.4890.2211,045
7/22/201488.0190.4287.8088.898,460
7/21/201487.2988.7487.2987.576,822
7/18/201487.5088.9886.2487.0917,661
7/17/201491.0591.2287.6588.1010,236
7/16/201491.0591.8391.0591.482,956
7/15/201491.0492.0091.0091.995,778
7/14/201491.0191.2491.0091.172,139
7/11/201491.4191.9491.3491.392,339
7/10/201491.5691.5691.3191.312,037
7/9/201490.5691.0090.5690.754,814
7/8/201490.5490.7490.0490.743,441
7/7/201488.8091.5188.8090.9614,505
7/3/201488.6689.1588.5588.853,406
7/2/201488.0189.2681.9188.7925,087
7/1/201491.7292.2087.3488.1013,533
6/30/201492.2192.3092.2192.301,983
6/27/201492.2192.5392.2192.221,172
6/26/201492.2192.5392.2192.253,272
6/25/201492.2192.3092.2192.243,841
6/24/201492.2192.3192.2192.212,066
6/23/201492.3992.5192.2192.214,729
6/20/201492.3992.6092.2192.233,054
6/19/201492.2192.6092.2192.2614,617
6/18/201492.2592.5092.2292.342,312
6/17/201492.7892.7892.2392.254,391
6/16/201492.9592.9692.8792.871,426
6/13/201492.4992.9792.3792.801,706
6/12/201492.9992.9992.2192.225,546
6/11/201492.6892.9992.2492.663,981
6/10/201492.2592.3492.2192.214,516
6/9/201492.2292.3492.2192.219,038
6/6/201492.5192.5192.2192.362,122
6/5/201492.2492.4592.2192.261,171
6/4/201492.2192.2792.2192.215,934
6/3/201492.2192.5092.2192.214,669
6/2/201492.2192.3092.2192.289,660
5/30/201492.3092.4092.2192.219,472
5/29/201492.4792.4992.2292.403,272
5/28/201492.5092.9192.3592.354,721
5/27/201492.4892.7092.3792.473,144
5/23/201492.7592.7592.4492.701,489
5/22/201494.5094.5092.4593.015,798
5/21/201493.5594.9593.5594.501,627
5/20/201493.8094.5093.5093.502,252
5/19/201492.5093.9592.2193.567,354
5/16/201492.3092.5992.0192.257,358
5/15/201492.5193.0092.2192.2113,635
5/14/201492.5094.8292.3093.003,110
5/13/201494.5095.6094.3195.4415,400
5/12/201493.6096.4093.6094.149,765
5/9/201492.3995.0192.2693.505,521
5/8/201491.8092.4091.6592.404,493
5/7/201492.4292.9091.6591.656,567
5/6/201492.0192.8592.0192.631,441
5/5/201492.8992.9092.3092.905,046
5/2/201492.0692.9092.0692.552,310
5/1/201492.5092.5091.6692.501,136
4/30/201492.4092.5092.0092.411,849
4/29/201492.5092.8591.6092.844,588
4/28/201492.9092.9091.5392.856,436
4/25/201491.7792.9091.2092.902,826
4/24/201491.0692.9990.6192.065,204
4/23/201493.5993.5991.6592.446,457
4/22/201492.7493.8090.8092.996,355
4/21/201492.3693.9490.3192.026,708
4/17/201491.7792.0090.2192.002,169
4/16/201491.0192.2689.7592.203,792
4/15/201493.4693.8089.5192.1015,486
4/14/201493.0294.7291.6194.009,449
4/11/201490.7693.8090.1093.0914,963
4/10/201488.4090.8588.4090.859,834
4/9/201490.7090.7087.0190.0024,652
4/8/201487.9190.9387.0090.8818,998
4/7/201488.0988.3384.1187.5027,214
4/4/201488.6690.9888.0488.6016,798
4/3/201489.4689.9888.1188.9712,997
4/2/201489.3390.4089.0089.8513,403
4/1/201488.2290.0088.0389.5812,169
3/31/201487.7290.0087.2589.0013,665
3/28/201482.0387.8181.7587.8129,523
3/27/201483.0084.3981.2082.0313,019
3/26/201485.5285.5283.0083.003,756
3/25/201481.3785.5581.3085.5016,665
3/24/201481.4282.2080.0181.504,026
3/21/201480.6482.4980.4981.153,718
3/20/201480.5080.9280.0380.483,113
3/19/201482.0782.0780.5280.615,163
3/18/201481.7482.6880.7581.654,504
3/17/201482.1483.0481.0481.455,587
3/14/201481.5082.5081.5082.502,907
3/13/201480.0082.8880.0081.579,465
3/12/201480.5180.7678.0180.0719,291
3/11/201483.2083.4980.0081.2011,289
Trading Center