ADMINISTRADORA FONDOS PENSIONE SPONSORED ADR Historical Stock Price

Below is the stock price history for Administradora Fondos Pensione Sponsored Adr PVD. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Administradora Fondos Pensione Sponsored Adr stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Administradora Fondos Pensione Sponsored Adr Historical Stock Price

Date	Open	High	Low	Close	Volume
2013-06-18	87.85	87.85	87.35	87.35	400
2013-06-17	87.30	88.10	87.22	87.22	811
2013-06-14	87.53	87.53	87.53	87.53	100
2013-06-13	87.35	88.37	87.35	87.51	1,810
2013-06-12	87.00	88.50	87.00	87.86	15,092
2013-06-11	92.61	94.28	92.61	93.90	47,754
2013-06-10	93.72	93.72	92.32	92.98	850
2013-06-07	92.75	94.00	92.74	94.00	2,599
2013-06-06	92.20	92.20	92.10	92.19	1,311
2013-06-05	92.48	92.48	92.20	92.30	1,162
2013-06-04	91.80	92.85	91.80	92.68	618
2013-06-03	92.02	92.02	91.55	91.55	400
2013-05-31	91.88	92.15	91.88	91.96	390
2013-05-30	91.75	92.30	91.75	92.05	5,420
2013-05-29	92.56	92.56	90.40	92.00	4,022
2013-05-28	94.03	94.03	92.57	92.96	170
2013-05-24	96.07	96.11	95.07	95.07	721
2013-05-23	95.28	96.50	95.28	96.49	440
2013-05-22	96.77	96.77	95.85	96.54	1,360
2013-05-21	102.31	103.00	102.31	102.98	1,125
2013-05-20	102.78	103.00	102.46	102.50	849
2013-05-17	102.50	103.19	102.47	103.19	608
2013-05-16	103.67	103.67	101.70	101.70	2,222
2013-05-15	103.51	103.84	103.25	103.62	782
2013-05-14	103.36	103.36	103.36	103.36	100
2013-05-13	103.37	103.77	103.37	103.60	516
2013-05-09	104.35	104.43	104.35	104.43	97
2013-05-08	103.85	104.37	103.85	104.21	207
2013-05-07	103.60	103.60	103.60	103.60	100
2013-05-06	103.42	103.42	103.42	103.42	19

» More Administradora Fondos Pensione Sponsored Adr Stock Price History