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. The Administradora Fondos Pensione Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Administradora Fondos Pensione Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2014-09-18 88.40 88.40 85.75 87.00 1,087
2014-09-17 89.50 90.00 89.50 89.50 191
2014-09-16 90.00 90.00 90.00 90.00 211
2014-09-10 92.80 92.80 91.70 91.70 500
2014-09-09 91.21 91.99 91.15 91.99 800
2014-09-05 90.68 90.68 90.68 90.68 8
2014-09-04 89.75 90.00 89.75 90.00 397
2014-09-03 89.75 89.75 89.50 89.50 265
2014-08-29 89.82 89.82 89.82 89.82 21
2014-08-27 88.11 88.49 88.11 88.49 44
2014-08-26 88.26 88.26 88.26 88.26 100
2014-08-25 88.50 88.50 88.29 88.30 350
2014-08-22 87.00 88.02 85.40 88.02 1,148
2014-08-21 88.00 88.00 88.00 88.00 100
2014-08-20 90.02 90.02 90.02 90.02 100
2014-08-18 89.99 89.99 89.99 89.99 42
2014-08-15 90.30 90.30 90.30 90.30 2
2014-08-12 87.00 87.00 87.00 87.00 200
2014-08-11 87.41 88.35 87.41 87.80 244
2014-08-08 88.25 88.25 88.23 88.23 283
2014-08-07 89.00 89.00 89.00 89.00 60
2014-08-06 91.46 91.46 90.85 91.28 196
2014-08-05 92.09 92.10 92.09 92.10 150
2014-08-04 91.48 91.94 91.48 91.94 101
2014-08-01 90.26 90.26 90.26 90.26 14
2014-07-31 90.00 90.00 90.00 90.00 22
2014-07-30 90.00 90.00 90.00 90.00 119
2014-07-29 90.00 90.00 89.09 89.09 1,408
2014-07-28 89.30 89.30 89.30 89.30 100
2014-07-25 90.00 90.17 89.57 89.57 307

» More Administradora Fondos Pensione Sponsored Adr Stock Price History

To see other companies like Administradora Fondos Pensione Sponsored Adr (PVD), view our stock market today for news, and other data.