Provida Shs Sponsored American Deposit Receipt Repr 15 Shs $92.10

down 0.00


15/4/2014 06:40 PM  |  NYSE : PVD  
Industries : Financial Services / Diversified Investments
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PVD historical data

Date Open High Low Close Volume
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
3/10/201483.1084.7083.1083.252,781
3/7/201484.0584.6083.2183.265,795
3/6/201484.5085.0083.9383.968,469
3/5/201485.7385.7384.2984.504,570
3/4/201485.0686.0084.8585.125,859
3/3/201485.2785.7985.2585.262,545
2/28/201485.3085.4585.3085.411,820
2/27/201485.5086.0085.2785.682,759
2/26/201485.9786.0085.4385.502,217
2/25/201486.1986.1985.4085.552,483
2/24/201485.8586.3085.4086.196,276
2/21/201486.0087.0085.0185.385,679
2/20/201486.0286.3986.0086.002,929
2/19/201486.0286.9986.0286.402,981
2/18/201486.7386.8486.0186.022,820
2/14/201486.0087.0085.9085.992,796
2/13/201486.3887.8586.3887.074,704
2/12/201486.3787.0686.0287.061,902
2/11/201485.5088.4185.0186.376,102
2/10/201485.6385.9485.0285.022,733
2/7/201485.5685.9385.0585.453,125
2/6/201485.8585.8585.8585.85696
2/5/201485.5385.5385.5385.531,311
2/4/201484.8585.9583.9685.958,078
2/3/201485.1585.4884.1185.204,637
1/31/201485.1085.9383.6685.506,402
1/30/201485.1185.9484.2685.947,374
1/29/201485.0085.4083.0085.0016,211
1/28/201484.7585.9384.7585.939,246
1/27/201483.9985.0083.6584.7019,206
1/24/201484.4284.4278.1983.0032,988
1/23/201485.4585.7384.2684.5639,799
1/22/201485.2585.9585.2085.9510,302
1/21/201486.0086.0085.3185.413,332
1/17/201485.5086.2685.2085.305,423
1/16/201486.4087.0085.7585.758,061
1/15/201486.5486.6586.2886.562,713
1/14/201486.5586.8586.2686.265,733
1/13/201486.5086.8786.5086.853,112
1/10/201486.9986.9986.3086.585,829
1/9/201486.7986.9986.5086.522,338
1/8/201486.3486.8686.2886.315,919
1/7/201486.9886.9886.4086.404,675
1/6/201486.2386.9586.2386.791,751
1/3/201487.1187.1186.2886.284,669
1/2/201487.0687.1186.5087.113,475
12/31/201387.0087.1786.6086.734,459
12/30/201386.8086.9986.5086.782,286
12/27/201387.0087.0086.4087.003,229
12/26/201387.0087.0086.4886.812,195
12/24/201386.5786.9286.4686.472,395
12/23/201387.2087.2086.5686.793,447
12/20/201386.9887.0086.5086.554,413
12/19/201386.3486.8886.3486.691,748
12/18/201386.2487.0086.1287.007,470
12/17/201386.7586.7586.2286.233,015
12/16/201386.1586.8786.1586.605,812
12/13/201386.0186.9986.0186.991,253
12/12/201386.0086.7786.0086.3410,313
12/11/201386.1986.3286.0086.018,281
12/10/201386.6586.6586.1686.206,165
12/9/201386.1986.8586.1586.167,695
12/6/201386.4386.4386.1186.292,492
12/5/201386.8887.1686.3886.383,052
12/4/201387.2087.2086.7087.141,616
12/3/201386.0987.2086.0987.0512,447
12/2/201386.0086.8086.0086.591,597
11/29/201386.1586.3185.9085.9013,329
11/27/201386.3086.3586.3086.33954
11/26/201386.2586.8686.2586.513,303
11/25/201386.8886.8886.1586.272,157
11/22/201386.5286.8986.2886.282,167
11/21/201386.2087.0486.2086.72876
11/20/201387.1487.1986.2786.298,511
Trading Center