Historical Prices for Administradora De Fondos De Pensiones-provida (PVD)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for Administradora de Fondos de Pensiones Provida S.A. (PVD)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
12/2/08	12.95	12.95	11.75	12.75	8,810	–	–
12/1/08	12.00	13.15	12.00	12.75	6,901	-0.53	-3.99%
11/28/08	13.45	13.53	13.24	13.28	3,300	-0.57	-4.12%
11/26/08	13.00	13.85	12.71	13.85	5,431	0.71	5.40%
11/25/08	13.29	13.48	12.75	13.14	3,848	-0.14	-1.05%
11/24/08	12.30	13.35	12.30	13.28	13,300	1.18	9.75%
11/21/08	12.91	12.91	11.79	12.10	40,197	-0.71	-5.54%
11/20/08	13.62	13.62	12.81	12.81	14,123	-1.01	-7.31%
11/19/08	13.75	14.00	13.59	13.82	3,750	-0.23	-1.64%
11/18/08	13.95	14.50	13.84	14.05	10,100	-0.35	-2.43%
11/17/08	14.61	14.61	14.13	14.40	3,710	-0.36	-2.44%
11/14/08	14.65	15.00	14.04	14.76	11,200	0.08	0.54%
11/13/08	14.28	15.08	13.38	14.68	47,569	0.65	4.63%
11/12/08	14.69	15.37	14.03	14.03	17,399	-0.91	-6.09%
11/11/08	15.00	15.83	14.02	14.94	19,584	-0.48	-3.11%
11/10/08	16.47	16.72	15.42	15.42	6,502	-1.05	-6.38%
11/7/08	15.20	16.50	15.07	16.47	9,166	0.82	5.24%
11/6/08	15.70	16.23	15.00	15.65	14,046	-0.09	-0.57%
11/5/08	15.33	17.07	15.21	15.74	11,200	0.27	1.75%
11/4/08	15.06	15.63	14.95	15.47	22,679	0.54	3.62%
11/3/08	14.00	15.01	13.14	14.93	39,700	0.68	4.77%
10/31/08	13.20	14.25	13.00	14.25	29,570	0.05	0.35%
10/30/08	14.63	14.8199	13.67	14.20	28,850	-0.94	-6.21%
10/29/08	14.23	15.14	13.98	15.14	12,223	0.57	3.91%
10/28/08	14.68	15.46	14.30	14.57	25,956	0.15	1.04%
10/27/08	13.63	14.66	13.55	14.42	23,326	0.09	0.63%
10/24/08	14.57	15.08	13.79	14.33	18,505	-1.43	-9.07%
10/23/08	15.92	15.97	15.39	15.76	13,806	-0.57	-3.49%
10/22/08	16.23	17.33	15.30	16.33	28,337	-1.13	-6.47%
10/21/08	17.98	17.98	17.11	17.46	9,725	-0.77	-4.22%
10/20/08	17.80	18.97	17.30	18.23	25,550	0.70	3.99%
10/17/08	17.01	18.30	16.986	17.53	10,400	0.50	2.94%
10/16/08	17.36	17.38	16.30	17.03	4,100	-0.10	-0.58%
10/15/08	17.25	18.52	17.00	17.13	17,913	-0.12	-0.70%
10/14/08	19.04	19.60	17.25	17.25	19,564	-1.54	-8.20%
10/13/08	15.10	20.00	15.10	18.79	52,160	3.75	24.93%
10/10/08	16.00	16.60	15.04	15.04	12,455	-1.39	-8.46%
10/9/08	17.53	18.39	16.31	16.43	18,065	-1.06	-6.06%
10/8/08	19.27	19.2701	17.02	17.49	19,156	-2.02	-10.35%
10/7/08	19.25	20.44	19.20	19.51	15,065	–	–
10/6/08	21.43	21.43	18.15	19.51	30,261	-2.92	-13.02%
10/3/08	23.14	23.79	22.43	22.43	5,400	-0.47	-2.05%
10/2/08	24.40	24.40	22.58	22.90	9,500	-1.29	-5.33%
10/1/08	24.60	24.61	24.19	24.19	3,192	-0.40	-1.63%
9/30/08	23.88	24.753	23.88	24.59	6,550	0.92	3.89%
9/29/08	25.68	25.68	23.67	23.67	4,100	-2.23	-8.61%
9/26/08	24.79	25.90	24.66	25.90	11,996	1.1799	4.77%
9/25/08	24.93	25.08	24.7201	24.7201	1,380	-0.1489	-0.60%
9/24/08	24.25	25.13	24.25	24.869	2,300	0.259	1.05%
9/23/08	25.32	25.36	24.53	24.61	14,720	-0.88	-3.45%
9/22/08	25.75	26.39	25.27	25.49	9,440	-1.16	-4.35%
9/19/08	24.80	27.96	24.80	26.65	17,820	2.14	8.73%
9/18/08	25.01	25.5084	24.28	24.51	7,520	-0.49	-1.96%
9/17/08	25.56	25.61	25.00	25.00	8,225	-0.81	-3.14%
9/16/08	26.01	26.01	25.81	25.81	1,800	-0.466	-1.77%
9/15/08	26.69	26.69	25.89	26.276	7,730	-0.614	-2.28%
9/12/08	26.30	27.15	26.30	26.89	5,376	-0.2886	-1.06%
9/11/08	27.36	27.37	27.1786	27.1786	1,650	-0.3514	-1.28%
9/10/08	27.23	27.53	27.05	27.53	5,700	0.14	0.51%
9/9/08	27.79	27.93	27.11	27.39	5,918	-0.26	-0.94%
9/8/08	28.39	28.44	27.65	27.65	4,611	-0.48	-1.71%
9/5/08	28.54	28.54	28.09	28.13	1,900	-0.60	-2.09%
9/4/08	28.89	28.89	28.73	28.73	400	-0.1701	-0.59%
9/3/08	28.82	28.98	28.82	28.9001	2,200	0.1401	0.49%