Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telefonica S.A. ADR (NY: TEF )

4.430 -0.090 (-1.99%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 11.69 11.72 11.63 11.67 4,653,705 -0.01(-0.11%)
Apr 28, 2011 11.58 11.69 11.58 11.69 4,430,407 +0.16(+1.43%)
Apr 27, 2011 11.35 11.52 11.34 11.52 4,990,209 +0.24(+2.11%)
Apr 26, 2011 11.27 11.29 11.21 11.28 7,046,333 +0.09(+0.81%)
Apr 25, 2011 11.23 11.25 11.14 11.19 3,566,065 -0.01(-0.12%)
Apr 21, 2011 11.14 11.21 11.08 11.21 2,537,079 +0.03(+0.27%)
Apr 20, 2011 11.16 11.18 11.12 11.18 3,185,281 +0.29(+2.62%)
Apr 19, 2011 10.87 10.90 10.82 10.89 4,178,927 +0.04(+0.36%)
Apr 18, 2011 10.87 10.90 10.72 10.85 5,837,665 -0.25(-2.22%)
Apr 15, 2011 11.07 11.11 11.01 11.10 5,029,787 -0.13(-1.16%)
Apr 14, 2011 11.14 11.26 11.11 11.23 6,566,909 -0.03(-0.31%)
Apr 13, 2011 11.29 11.36 11.22 11.26 3,800,750 -0.08(-0.69%)
Apr 12, 2011 11.41 11.41 11.29 11.34 3,293,433 -0.01(-0.11%)
Apr 11, 2011 11.38 11.41 11.32 11.35 3,999,120 -0.06(-0.53%)
Apr 08, 2011 11.39 11.44 11.35 11.41 4,595,093 +0.17(+1.50%)
Apr 07, 2011 11.19 11.28 11.13 11.25 6,224,119 +0.05(+0.46%)
Apr 06, 2011 11.22 11.31 11.16 11.19 10,919,293 +0.09(+0.82%)
Apr 05, 2011 10.98 11.11 10.97 11.10 3,700,752 -0.03(-0.31%)
Apr 04, 2011 11.18 11.22 11.11 11.14 4,806,497 +0.06(+0.55%)
Apr 01, 2011 10.93 11.11 10.89 11.08 3,740,406 +0.16(+1.43%)
Mar 31, 2011 10.88 10.95 10.85 10.92 3,785,783 -0.03(-0.28%)
Mar 30, 2011 10.84 10.96 10.83 10.95 2,790,474 +0.06(+0.52%)
Mar 29, 2011 10.83 10.89 10.79 10.89 2,919,395 -0.02(-0.16%)
Mar 28, 2011 10.89 10.94 10.87 10.91 2,662,480 +0.04(+0.40%)
Mar 25, 2011 10.94 10.97 10.84 10.87 3,187,274 -0.09(-0.79%)
Mar 24, 2011 10.86 10.96 10.81 10.96 2,948,155 +0.13(+1.20%)
Mar 23, 2011 10.74 10.85 10.70 10.83 2,604,404 -0.01(-0.12%)
Mar 22, 2011 10.96 11.02 10.82 10.84 5,407,650 -0.06(-0.56%)
Mar 21, 2011 10.85 10.93 10.85 10.90 3,403,153 +0.26(+2.44%)
Mar 18, 2011 10.74 10.74 10.60 10.64 3,451,204 +0.13(+1.19%)
Mar 17, 2011 10.52 10.59 10.42 10.51 4,178,564 +0.39(+3.89%)
Mar 16, 2011 10.35 10.43 10.04 10.12 9,637,150 -0.35(-3.35%)
Mar 15, 2011 10.43 10.51 10.41 10.47 8,144,660 -0.22(-2.03%)
Mar 14, 2011 10.71 10.72 10.55 10.69 3,686,101 -0.07(-0.64%)
Mar 11, 2011 10.70 10.80 10.69 10.76 3,790,820 +0.01(+0.12%)
Mar 10, 2011 10.78 10.85 10.73 10.74 7,931,203 -0.19(-1.74%)
Mar 09, 2011 10.94 10.98 10.90 10.93 5,059,125 -0.06(-0.51%)
Mar 08, 2011 10.94 11.03 10.90 10.99 4,079,539 +0.04(+0.40%)
Mar 07, 2011 11.05 11.08 10.92 10.95 6,200,249 -0.00(-0.04%)
Mar 04, 2011 11.02 11.02 10.88 10.95 7,471,841 -0.05(-0.43%)
Mar 03, 2011 11.02 11.06 10.91 11.00 5,003,961 +0.09(+0.79%)
Mar 02, 2011 10.91 10.99 10.89 10.91 5,881,575 +0.03(+0.24%)
Mar 01, 2011 11.07 11.09 10.84 10.89 11,470,176 -0.19(-1.68%)
Feb 28, 2011 11.05 11.09 11.01 11.07 9,708,119 +0.20(+1.83%)
Feb 25, 2011 10.85 10.91 10.84 10.87 3,169,051 +0.09(+0.84%)
Feb 24, 2011 10.67 10.82 10.57 10.78 3,664,710 +0.19(+1.76%)
Feb 23, 2011 10.61 10.65 10.56 10.60 6,411,514 -0.04(-0.41%)
Feb 22, 2011 10.72 10.76 10.61 10.64 3,563,811 -0.29(-2.69%)
Feb 18, 2011 10.83 10.97 10.81 10.93 2,599,792 +0.03(+0.28%)
Feb 17, 2011 10.83 10.91 10.79 10.90 2,897,460 +0.05(+0.48%)
Feb 16, 2011 10.76 10.87 10.72 10.85 4,128,573 +0.20(+1.87%)
Feb 15, 2011 10.71 10.73 10.63 10.65 4,012,650 -0.03(-0.32%)
Feb 14, 2011 10.63 10.72 10.60 10.69 2,632,184 -0.10(-0.96%)
Feb 11, 2011 10.73 10.84 10.69 10.79 3,252,800 -0.07(-0.64%)
Feb 10, 2011 10.78 10.87 10.72 10.86 3,863,548 -0.21(-1.88%)
Feb 09, 2011 10.98 11.07 10.96 11.07 1,601,465 +0.02(+0.20%)
Feb 08, 2011 10.99 11.05 10.95 11.05 2,002,563 +0.11(+0.99%)
Feb 07, 2011 10.84 10.95 10.83 10.94 5,540,404 +0.01(+0.08%)
Feb 04, 2011 10.87 10.93 10.80 10.93 2,367,258 -0.08(-0.71%)
Feb 03, 2011 10.97 11.01 10.86 11.01 8,359,852 -0.14(-1.24%)
Feb 02, 2011 11.08 11.15 11.05 11.15 3,641,376 +0.07(+0.63%)
Feb 01, 2011 11.01 11.09 10.99 11.08 5,504,204 +0.19(+1.79%)
Jan 31, 2011 10.93 10.95 10.84 10.88 5,215,056 +0.16(+1.49%)
Jan 28, 2011 10.93 10.96 10.66 10.72 6,134,663 -0.31(-2.83%)
Jan 27, 2011 11.02 11.06 10.95 11.03 3,762,396 +0.11(+0.99%)
Jan 26, 2011 10.97 10.99 10.86 10.93 6,748,728 +0.00(+0.04%)
Jan 25, 2011 10.84 10.92 10.78 10.92 4,820,849 -0.03(-0.24%)
Jan 24, 2011 10.80 10.95 10.80 10.95 7,130,487 +0.18(+1.65%)
Jan 21, 2011 10.86 10.89 10.70 10.77 7,180,979 +0.20(+1.86%)
Jan 20, 2011 10.48 10.59 10.46 10.57 134,445,200 +0.14(+1.33%)
Jan 19, 2011 10.48 10.53 10.41 10.43 7,882,737 +0.03(+0.33%)
Jan 18, 2011 10.38 10.46 10.37 10.40 7,813,719 +0.14(+1.36%)
Jan 14, 2011 10.13 10.27 10.11 10.26 5,824,885 +0.09(+0.85%)
Jan 13, 2011 10.21 10.24 10.13 10.17 9,344,648 +0.26(+2.65%)
Jan 12, 2011 9.701 9.928 9.672 9.910 8,971,293 +0.50(+5.31%)
Jan 11, 2011 9.399 9.421 9.332 9.411 5,845,627 +0.05(+0.59%)
Jan 10, 2011 9.300 9.366 9.267 9.356 7,468,533 -0.01(-0.08%)
Jan 07, 2011 9.430 9.459 9.316 9.363 10,129,428 -0.16(-1.73%)
Jan 06, 2011 9.705 9.717 9.505 9.528 8,962,210 -0.13(-1.37%)
Jan 05, 2011 9.541 9.723 9.529 9.661 16,218,391 -0.23(-2.36%)
Jan 04, 2011 9.957 9.958 9.822 9.895 9,149,740 +0.07(+0.75%)
Jan 03, 2011 9.847 9.884 9.791 9.821 5,796,313 -0.05(-0.56%)
Dec 31, 2010 9.834 9.902 9.821 9.876 2,973,219 +0.09(+0.90%)
Dec 30, 2010 9.802 9.816 9.750 9.788 2,872,810 -0.06(-0.59%)
Dec 29, 2010 9.770 9.879 9.762 9.845 4,610,875 +0.10(+1.07%)
Dec 28, 2010 9.770 9.776 9.707 9.742 3,036,743 -0.04(-0.43%)
Dec 27, 2010 9.727 9.811 9.716 9.783 3,285,523 -0.12(-1.18%)
Dec 23, 2010 9.844 9.909 9.842 9.900 3,770,164 -0.01(-0.15%)
Dec 22, 2010 9.876 9.915 9.853 9.915 3,841,150 -0.01(-0.09%)
Dec 21, 2010 9.946 9.958 9.896 9.923 3,272,000 +0.14(+1.46%)
Dec 20, 2010 9.850 9.860 9.715 9.780 4,071,516 +0.02(+0.21%)
Dec 17, 2010 9.792 9.802 9.679 9.760 4,742,488 -0.13(-1.31%)
Dec 16, 2010 9.844 9.897 9.773 9.890 3,934,727 +0.05(+0.47%)
Dec 15, 2010 9.965 10.01 9.815 9.844 4,971,704 -0.22(-2.21%)
Dec 14, 2010 10.03 10.09 9.994 10.07 4,444,614 +0.05(+0.46%)
Dec 13, 2010 10.03 10.09 10.00 10.02 5,056,878 +0.09(+0.92%)
Dec 10, 2010 9.870 9.936 9.817 9.929 4,150,337 -0.03(-0.29%)
Dec 09, 2010 9.959 9.962 9.853 9.958 3,775,901 +0.08(+0.76%)
Dec 08, 2010 9.928 9.968 9.804 9.883 4,010,348 +0.10(+1.06%)
Dec 07, 2010 9.991 9.994 9.770 9.779 5,346,167 -0.04(-0.40%)
Dec 06, 2010 9.822 9.877 9.757 9.818 7,364,744 -0.21(-2.06%)
Dec 03, 2010 9.920 10.03 9.887 10.02 4,974,323 +0.13(+1.28%)
Dec 02, 2010 9.711 9.897 9.620 9.897 9,714,116 +0.19(+1.92%)
Dec 01, 2010 9.661 9.752 9.583 9.711 15,316,020 +0.47(+5.12%)
Nov 30, 2010 9.267 9.323 9.222 9.238 10,674,516 -0.28(-2.97%)
Nov 29, 2010 9.476 9.649 9.382 9.521 12,963,094 -0.17(-1.79%)
Nov 26, 2010 9.726 9.812 9.684 9.694 7,440,170 -0.33(-3.27%)
Nov 24, 2010 9.967 10.02 10.02 10.02 7,920,058 +0.02(+0.19%)
Nov 23, 2010 10.17 10.20 9.964 10.00 8,899,137 -0.48(-4.61%)
Nov 22, 2010 10.54 10.60 10.38 10.49 4,421,204 -0.30(-2.76%)
Nov 19, 2010 10.67 10.78 10.63 10.78 2,948,118 +0.09(+0.82%)
Nov 18, 2010 10.63 10.71 10.62 10.70 3,855,553 +0.24(+2.28%)
Nov 17, 2010 10.42 10.51 10.40 10.46 3,425,665 +0.01(+0.07%)
Nov 16, 2010 10.59 10.61 10.38 10.45 6,271,802 -0.20(-1.86%)
Nov 15, 2010 10.76 10.77 10.65 10.65 3,301,735 -0.04(-0.35%)
Nov 12, 2010 10.68 10.74 10.59 10.69 4,598,099 +0.04(+0.39%)
Nov 11, 2010 10.73 10.73 10.58 10.64 8,860,457 -0.28(-2.54%)
Nov 10, 2010 11.01 11.02 10.84 10.92 7,773,093 -0.08(-0.73%)
Nov 09, 2010 11.18 11.24 10.98 11.00 3,524,016 -0.20(-1.78%)
Nov 08, 2010 11.15 11.23 11.08 11.20 4,755,194 -0.22(-1.88%)
Nov 05, 2010 11.39 11.45 11.30 11.42 5,014,298 -0.25(-2.18%)
Nov 04, 2010 11.68 11.72 11.57 11.67 3,433,279 +0.11(+0.99%)
Nov 03, 2010 11.55 11.60 11.37 11.56 3,546,138 +0.01(+0.10%)
Nov 02, 2010 11.51 11.56 11.48 11.54 4,583,056 +0.35(+3.13%)
Nov 01, 2010 11.26 11.31 11.12 11.19 5,918,047 -0.14(-1.20%)
Oct 29, 2010 11.31 11.38 11.28 11.33 6,054,506 +0.02(+0.14%)
Oct 28, 2010 11.34 11.35 11.26 11.31 5,194,924 +0.21(+1.92%)
Oct 27, 2010 11.16 11.18 11.01 11.10 3,385,161 -0.11(-0.96%)
Oct 25, 2010 11.36 11.39 11.20 11.21 7,128,640 -0.05(-0.42%)
Oct 22, 2010 11.30 11.31 11.22 11.26 2,079,227 +0.08(+0.72%)
Oct 21, 2010 11.17 11.29 11.06 11.17 4,901,825 -0.15(-1.33%)
Oct 20, 2010 11.16 11.38 11.15 11.32 3,221,938 +0.19(+1.69%)
Oct 19, 2010 11.18 11.25 11.05 11.14 4,779,125 -0.30(-2.59%)
Oct 18, 2010 11.34 11.46 11.30 11.43 2,805,501 +0.05(+0.45%)
Oct 15, 2010 11.47 11.49 11.33 11.38 3,938,128 -0.08(-0.66%)
Oct 14, 2010 11.44 11.52 11.38 11.46 5,648,511 +0.20(+1.79%)
Oct 13, 2010 11.22 11.35 11.20 11.26 3,651,174 +0.19(+1.74%)
Oct 12, 2010 10.99 11.08 10.91 11.06 2,894,475 +0.01(+0.13%)
Oct 11, 2010 11.00 11.07 10.99 11.05 5,270,505 +0.08(+0.75%)
Oct 08, 2010 10.97 10.99 10.91 10.97 2,890,780 +0.05(+0.46%)
Oct 07, 2010 10.99 11.00 10.82 10.92 6,156,293 +0.15(+1.39%)
Oct 06, 2010 10.75 10.81 10.74 10.77 3,196,270 +0.05(+0.47%)
Oct 05, 2010 10.59 10.74 10.58 10.72 5,016,267 +0.35(+3.42%)
Oct 04, 2010 10.46 10.49 10.29 10.36 2,624,817 -0.13(-1.22%)
Oct 01, 2010 10.49 10.53 10.35 10.49 5,778,996 +0.14(+1.32%)
Sep 30, 2010 10.44 10.51 10.29 10.35 4,722,509 +0.00(+0.04%)
Sep 29, 2010 10.33 10.39 10.28 10.35 3,028,076 -0.08(-0.80%)
Sep 28, 2010 10.39 10.46 10.24 10.43 4,573,309 +0.13(+1.22%)
Sep 27, 2010 10.33 10.37 10.27 10.31 3,266,973 -0.10(-0.91%)
Sep 24, 2010 10.36 10.42 10.35 10.40 4,256,861 +0.35(+3.50%)
Sep 23, 2010 10.07 10.15 10.02 10.05 2,152,638 -0.09(-0.90%)
Sep 22, 2010 10.20 10.25 10.09 10.14 10,215,023 -0.05(-0.53%)
Sep 21, 2010 10.20 10.29 10.07 10.20 716 +0.15(+1.52%)
Sep 20, 2010 9.871 10.06 9.860 10.04 3,110,361 +0.20(+1.98%)
Sep 17, 2010 9.848 9.954 9.800 9.848 6,243,204 -0.07(-0.73%)
Sep 15, 2010 9.853 9.938 9.809 9.920 2,775,442 +0.03(+0.34%)
Sep 14, 2010 9.760 9.930 9.714 9.887 3,888,087 +0.16(+1.67%)
Sep 13, 2010 9.693 9.743 9.663 9.725 2,400,968 +0.14(+1.46%)
Sep 10, 2010 9.585 9.620 9.564 9.585 2,172,455 +0.04(+0.47%)
Sep 09, 2010 9.658 9.658 9.499 9.541 3,139,818 +0.02(+0.25%)
Sep 08, 2010 9.525 9.599 9.500 9.517 2,254,654 +0.06(+0.68%)
Sep 07, 2010 9.517 9.539 9.441 9.453 3,780,864 -0.28(-2.90%)
Sep 03, 2010 9.744 9.758 9.668 9.735 3,326,569 +0.14(+1.50%)
Sep 02, 2010 9.587 9.622 9.552 9.591 4,023,787 +0.01(+0.15%)
Sep 01, 2010 9.507 9.629 9.496 9.577 3,933,208 +0.29(+3.16%)
Aug 31, 2010 9.277 9.348 9.197 9.284 5,729 +0.11(+1.20%)
Aug 30, 2010 9.268 9.299 9.171 9.173 2,216,617 -0.04(-0.42%)
Aug 27, 2010 9.362 9.363 9.105 9.212 5,965,976 +0.11(+1.26%)
Aug 26, 2010 9.098 9.148 9.006 9.098 716 +0.07(+0.79%)
Aug 25, 2010 8.928 9.062 8.883 9.027 3,377,040 -0.03(-0.32%)
Aug 24, 2010 9.016 9.102 8.971 9.056 3,662,153 -0.09(-1.02%)
Aug 23, 2010 9.193 9.292 9.150 9.150 2,792,961 -0.02(-0.18%)
Aug 20, 2010 9.122 9.185 9.069 9.166 3,289,326 -0.15(-1.66%)
Aug 19, 2010 9.536 9.549 9.245 9.321 4,321,298 -0.18(-1.90%)
Aug 18, 2010 9.476 9.557 9.433 9.501 2,587,116 +0.07(+0.73%)
Aug 17, 2010 9.460 9.495 9.380 9.433 4,514,344 +0.06(+0.61%)
Aug 16, 2010 9.338 9.437 9.312 9.376 2,737,419 +0.03(+0.33%)
Aug 13, 2010 9.345 9.478 9.344 9.345 3,851,339 -0.10(-1.03%)
Aug 12, 2010 9.387 9.467 9.374 9.443 4,390,748 +0.04(+0.39%)
Aug 11, 2010 9.549 9.549 9.376 9.407 6,125,675 -0.47(-4.75%)
Aug 10, 2010 9.802 9.884 9.698 9.876 9,933 -0.02(-0.16%)
Aug 09, 2010 9.890 9.912 9.872 9.891 1,863,599 +0.03(+0.31%)
Aug 06, 2010 9.860 9.869 9.721 9.860 2,638,325 +0.02(+0.20%)
Aug 05, 2010 9.804 9.844 9.726 9.841 2,469,515 +0.03(+0.27%)
Aug 04, 2010 9.795 9.844 9.725 9.814 3,738,866 -0.04(-0.45%)
Aug 03, 2010 9.800 9.866 9.747 9.859 4,676,922 -0.01(-0.11%)
Aug 02, 2010 9.777 9.902 9.758 9.870 5,345,270 +0.31(+3.29%)
Jul 30, 2010 9.556 9.619 9.465 9.556 6,488,704 -0.05(-0.54%)
Jul 29, 2010 9.673 9.735 9.513 9.608 8,004,164 +0.40(+4.29%)
Jul 28, 2010 9.222 9.317 9.186 9.212 3,226,293 -0.01(-0.11%)
Jul 27, 2010 9.218 9.253 9.116 9.222 3,631,421 +0.04(+0.49%)
Jul 26, 2010 9.031 9.178 8.990 9.178 4,897,900 +0.14(+1.53%)
Jul 23, 2010 8.914 9.048 8.861 9.039 5,180,457 +0.09(+1.00%)
Jul 22, 2010 8.873 8.992 8.863 8.950 3,611,181 +0.35(+4.02%)
Jul 21, 2010 8.771 8.781 8.556 8.604 4,292,743 -0.26(-2.96%)
Jul 20, 2010 8.606 8.872 8.598 8.866 3,478,640 +0.04(+0.44%)
Jul 19, 2010 8.893 8.937 8.739 8.827 5,339,368 +0.13(+1.54%)
Jul 16, 2010 8.693 8.870 8.679 8.693 5,120,797 -0.27(-3.02%)
Jul 15, 2010 8.900 8.975 8.792 8.964 8,649,973 +0.16(+1.78%)
Jul 14, 2010 8.738 8.837 8.685 8.808 4,003,561 +0.09(+1.01%)
Jul 13, 2010 8.693 8.752 8.658 8.720 5,030,978 +0.17(+2.03%)
Jul 12, 2010 8.425 8.556 8.408 8.546 6,546,137 -0.06(-0.73%)
Jul 09, 2010 8.609 8.622 8.531 8.609 4,871,357 -0.09(-0.98%)
Jul 08, 2010 8.600 8.697 8.541 8.694 6,950,628 +0.11(+1.24%)
Jul 07, 2010 8.361 8.606 8.294 8.588 7,850,925 +0.41(+5.06%)
Jul 06, 2010 8.206 8.283 8.105 8.175 5,119,408 +0.19(+2.43%)
Jul 02, 2010 7.981 8.139 7.917 7.981 4,796,686 -0.04(-0.52%)
Jul 01, 2010 7.931 8.044 7.814 8.023 6,572,651 +0.27(+3.48%)
Jun 30, 2010 7.721 7.859 7.707 7.753 852 +0.05(+0.62%)
Jun 29, 2010 7.897 7.897 7.682 7.706 8,735,381 -0.48(-5.82%)
Jun 25, 2010 8.182 8.217 8.056 8.182 5,542,835 +0.03(+0.36%)
Jun 24, 2010 8.269 8.280 8.107 8.153 5,712,769 -0.23(-2.70%)
Jun 23, 2010 8.327 8.443 8.230 8.379 6,136,898 +0.07(+0.86%)
Jun 22, 2010 8.375 8.447 8.266 8.308 7,048,461 -0.10(-1.15%)
Jun 21, 2010 8.558 8.576 8.366 8.404 6,801,113 +0.01(+0.13%)
Jun 18, 2010 8.393 8.486 8.358 8.393 6,314,774 -0.03(-0.30%)
Jun 17, 2010 8.389 8.428 8.308 8.418 6,149,639 +0.13(+1.52%)
Jun 16, 2010 8.246 8.326 8.221 8.292 10,117,233 -0.17(-1.96%)
Jun 15, 2010 8.303 8.463 8.262 8.458 6,762,517 +0.35(+4.34%)
Jun 14, 2010 8.190 8.264 8.097 8.107 7,486,026 -0.02(-0.19%)
Jun 11, 2010 8.012 8.143 8.001 8.122 5,441,764 +0.14(+1.70%)
Jun 10, 2010 7.834 7.996 7.827 7.987 10,032,456 +0.53(+7.06%)
Jun 09, 2010 7.568 7.621 7.429 7.460 8,061,325 -0.12(-1.58%)
Jun 08, 2010 7.471 7.583 7.441 7.580 11,857,244 +0.07(+0.89%)
Jun 07, 2010 7.679 7.691 7.510 7.513 11,002,282 -0.15(-2.00%)
Jun 04, 2010 7.667 7.847 7.643 7.667 12,972,503 -0.41(-5.13%)
Jun 03, 2010 8.266 8.285 8.040 8.081 11,885,527 -0.11(-1.40%)
Jun 02, 2010 7.911 8.196 7.855 8.196 8,776,118 +0.35(+4.43%)
Jun 01, 2010 7.795 8.109 7.769 7.848 5,938,373 -0.16(-2.02%)
May 28, 2010 8.010 8.182 7.959 8.010 6,542,413 -0.12(-1.53%)
May 27, 2010 7.890 8.142 7.864 8.135 7,435,885 +0.50(+6.55%)
May 26, 2010 7.846 7.907 7.604 7.635 14,305,195 -0.28(-3.49%)
May 25, 2010 7.677 7.921 7.629 7.911 10,961,989 +0.02(+0.19%)
May 24, 2010 8.002 8.054 7.889 7.896 8,974,715 -0.37(-4.51%)
May 21, 2010 7.890 8.273 7.875 8.269 16,035,323 +0.26(+3.28%)
May 20, 2010 7.942 8.147 7.904 8.006 1,504 -0.07(-0.86%)
May 19, 2010 7.989 8.107 7.915 8.076 10,848,377 +0.13(+1.60%)
May 18, 2010 8.204 8.213 7.920 7.949 13,028,790 +0.04(+0.48%)
May 17, 2010 7.924 7.961 7.718 7.911 9,346,174 +0.12(+1.60%)
May 14, 2010 7.787 7.988 7.603 7.787 15,529,296 -0.39(-4.78%)
May 13, 2010 8.203 8.353 8.142 8.178 11,270,687 -0.30(-3.52%)
May 12, 2010 8.534 8.640 8.454 8.477 7,905,027 +0.02(+0.28%)
May 11, 2010 8.562 8.640 8.447 8.453 11,802,813 -0.44(-4.92%)
May 10, 2010 8.870 8.902 8.820 8.890 11,620,188 +0.91(+11.43%)
May 07, 2010 8.024 8.165 7.741 7.978 13,477,256 -0.05(-0.57%)
May 06, 2010 8.256 8.298 7.822 8.024 716 -0.25(-2.98%)
May 05, 2010 8.307 8.415 8.268 8.270 8,172,344 -0.27(-3.20%)
May 04, 2010 8.774 8.777 8.532 8.544 7,881,660 -0.53(-5.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.