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

Telefonica S.A. ADR (NY: TEF )

4.440 +0.010 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 30, 2010 9.107 9.157 9.015 9.105 5,457,843 +0.19(+2.17%)
Apr 29, 2010 8.913 8.986 8.871 8.911 6,388,076 +0.15(+1.70%)
Apr 28, 2010 8.863 8.879 8.671 8.762 8,328,974 -0.08(-0.87%)
Apr 27, 2010 9.113 9.196 8.835 8.839 7,486,341 -0.47(-5.04%)
Apr 26, 2010 9.317 9.353 9.255 9.307 5,105,820 -0.07(-0.76%)
Apr 23, 2010 9.302 9.380 9.270 9.379 9,393,515 +0.19(+2.08%)
Apr 22, 2010 9.181 9.196 9.113 9.188 6,647,779 -0.12(-1.31%)
Apr 21, 2010 9.392 9.420 9.273 9.310 5,305,818 -0.18(-1.94%)
Apr 20, 2010 9.540 9.552 9.461 9.494 3,891,547 -0.05(-0.48%)
Apr 19, 2010 9.485 9.546 9.485 9.540 4,938,229 -0.06(-0.60%)
Apr 16, 2010 9.720 9.739 9.543 9.598 3,493,316 -0.26(-2.66%)
Apr 15, 2010 9.806 9.886 9.802 9.860 3,359,560 -0.10(-1.01%)
Apr 14, 2010 9.915 9.960 9.890 9.960 2,594,968 +0.07(+0.68%)
Apr 13, 2010 9.913 9.925 9.806 9.893 2,454,005 +0.03(+0.35%)
Apr 12, 2010 9.852 9.907 9.821 9.858 2,049,193 +0.14(+1.40%)
Apr 09, 2010 9.530 9.745 9.530 9.723 3,358,711 +0.23(+2.38%)
Apr 08, 2010 9.376 9.498 9.348 9.497 5,240,001 +0.03(+0.33%)
Apr 07, 2010 9.520 9.547 9.450 9.466 3,458,483 -0.11(-1.12%)
Apr 06, 2010 9.497 9.590 9.470 9.573 3,201,855 -0.17(-1.79%)
Apr 05, 2010 9.704 9.782 9.662 9.748 2,063,866 +0.07(+0.76%)
Apr 01, 2010 9.591 9.674 9.674 9.674 6,130,584 +0.12(+1.29%)
Mar 31, 2010 9.500 9.599 9.457 9.551 3,038,648 -0.04(-0.39%)
Mar 30, 2010 9.705 9.717 9.553 9.588 3,572,295 -0.10(-1.04%)
Mar 29, 2010 9.666 9.709 9.626 9.689 2,245,484 +0.03(+0.36%)
Mar 26, 2010 9.608 9.698 9.583 9.654 2,996,147 +0.12(+1.30%)
Mar 25, 2010 9.604 9.662 9.520 9.530 3,467,506 +0.06(+0.60%)
Mar 24, 2010 9.465 9.518 9.419 9.474 4,536,357 -0.20(-2.11%)
Mar 23, 2010 9.630 9.696 9.584 9.678 2,720,870 +0.07(+0.70%)
Mar 22, 2010 9.453 9.648 9.447 9.611 3,649,183 -0.03(-0.33%)
Mar 19, 2010 9.698 9.712 9.587 9.643 4,398,052 -0.18(-1.86%)
Mar 18, 2010 9.860 9.876 9.725 9.826 3,243,031 -0.11(-1.14%)
Mar 17, 2010 9.941 9.989 9.900 9.939 2,061,983 +0.06(+0.63%)
Mar 16, 2010 9.798 9.893 9.762 9.877 1,942,706 +0.13(+1.29%)
Mar 15, 2010 9.719 9.760 9.701 9.751 3,868,655 -0.17(-1.67%)
Mar 12, 2010 10.00 10.00 9.896 9.916 2,254,946 +0.05(+0.46%)
Mar 11, 2010 9.814 9.877 9.780 9.870 3,196,837 -0.06(-0.65%)
Mar 10, 2010 9.864 9.950 9.830 9.935 3,690,396 +0.10(+0.97%)
Mar 09, 2010 9.775 9.885 9.770 9.839 3,241,088 -0.09(-0.92%)
Mar 08, 2010 9.940 9.971 9.882 9.931 2,224,013 +0.02(+0.20%)
Mar 05, 2010 9.705 9.915 9.694 9.911 2,996,698 +0.24(+2.51%)
Mar 04, 2010 9.721 9.748 9.620 9.667 3,181,084 -0.04(-0.43%)
Mar 03, 2010 9.611 9.780 9.604 9.709 2,590,047 +0.08(+0.78%)
Mar 02, 2010 9.603 9.665 9.561 9.634 3,406,937 +0.11(+1.20%)
Mar 01, 2010 9.449 9.540 9.395 9.520 3,219,900 +0.09(+0.98%)
Feb 26, 2010 9.317 9.540 9.251 9.427 3,719,891 +0.09(+0.95%)
Feb 25, 2010 9.115 9.340 9.086 9.338 3,705,337 +0.04(+0.45%)
Feb 24, 2010 9.211 9.356 9.211 9.297 2,679,642 +0.08(+0.87%)
Feb 23, 2010 9.342 9.360 9.207 9.216 3,464,766 -0.27(-2.87%)
Feb 22, 2010 9.502 9.524 9.453 9.489 3,522,670 -0.04(-0.42%)
Feb 19, 2010 9.407 9.556 9.363 9.529 3,286,618 -0.05(-0.48%)
Feb 18, 2010 9.443 9.590 9.430 9.575 4,676,285 +0.17(+1.77%)
Feb 17, 2010 9.501 9.516 9.375 9.408 2,727,339 +0.01(+0.11%)
Feb 16, 2010 9.260 9.453 9.213 9.397 3,512,166 +0.21(+2.30%)
Feb 12, 2010 9.071 9.187 9.187 9.187 8,102,645 -0.09(-0.96%)
Feb 11, 2010 9.199 9.305 9.063 9.275 3,498,267 -0.10(-1.03%)
Feb 10, 2010 9.376 9.415 9.281 9.372 4,888,000 -0.01(-0.09%)
Feb 09, 2010 9.240 9.463 9.171 9.380 5,702,985 +0.23(+2.50%)
Feb 08, 2010 9.226 9.309 9.137 9.152 6,136,376 +0.07(+0.81%)
Feb 05, 2010 9.212 9.247 8.896 9.078 7,361,578 -0.13(-1.46%)
Feb 04, 2010 9.414 9.419 9.191 9.212 7,089,509 -0.48(-4.91%)
Feb 03, 2010 9.790 9.845 9.653 9.688 3,690,373 -0.12(-1.22%)
Feb 02, 2010 9.633 9.828 9.603 9.807 3,713,496 +0.10(+1.07%)
Feb 01, 2010 9.694 9.729 9.670 9.704 3,109,207 +0.09(+0.89%)
Jan 29, 2010 9.745 9.811 9.583 9.618 4,689,722 -0.18(-1.80%)
Jan 28, 2010 10.03 10.03 9.691 9.794 5,509,977 -0.35(-3.47%)
Jan 27, 2010 10.09 10.18 10.02 10.15 6,099,191 -0.02(-0.21%)
Jan 26, 2010 10.13 10.26 10.11 10.17 2,106,576 +0.02(+0.19%)
Jan 25, 2010 10.22 10.25 10.07 10.15 3,110,041 +0.06(+0.59%)
Jan 22, 2010 10.25 10.30 10.07 10.09 4,363,986 -0.15(-1.46%)
Jan 21, 2010 10.48 10.49 10.15 10.24 3,674,881 -0.21(-2.02%)
Jan 20, 2010 10.50 10.50 10.31 10.45 3,060,379 -0.37(-3.45%)
Jan 19, 2010 10.68 10.84 10.68 10.82 2,009,000 +0.19(+1.77%)
Jan 15, 2010 10.78 10.63 10.63 10.63 7,602,371 -0.23(-2.08%)
Jan 14, 2010 10.82 10.89 10.79 10.86 1,926,529 -0.04(-0.38%)
Jan 13, 2010 10.89 10.92 10.80 10.90 1,575,199 +0.11(+1.05%)
Jan 12, 2010 10.82 10.85 10.76 10.79 1,819,432 -0.08(-0.74%)
Jan 11, 2010 10.84 10.89 10.78 10.87 4,212,690 -0.24(-2.15%)
Jan 08, 2010 11.06 11.13 11.01 11.11 3,202,309 -0.07(-0.66%)
Jan 07, 2010 11.24 11.26 11.18 11.18 2,822,972 -0.19(-1.70%)
Jan 06, 2010 11.35 11.42 11.33 11.38 1,219,297 -0.12(-1.06%)
Jan 05, 2010 11.48 11.52 11.43 11.50 1,264,940 -0.01(-0.06%)
Jan 04, 2010 11.41 11.54 11.40 11.51 2,007,042 +0.29(+2.55%)
Dec 31, 2009 11.20 11.22 11.22 11.22 4,040,155 -0.06(-0.56%)
Dec 30, 2009 11.30 11.33 11.25 11.28 1,008,751 -0.16(-1.37%)
Dec 29, 2009 11.44 11.47 11.37 11.44 1,020,818 -0.01(-0.13%)
Dec 28, 2009 11.48 11.48 11.42 11.45 823,314 -0.02(-0.15%)
Dec 24, 2009 11.47 11.48 11.43 11.47 626,056 +0.05(+0.44%)
Dec 23, 2009 11.35 11.44 11.28 11.42 1,392,346 +0.14(+1.23%)
Dec 22, 2009 11.26 11.31 11.23 11.28 1,629,380 +0.06(+0.56%)
Dec 21, 2009 11.17 11.28 11.17 11.22 2,191,421 +0.18(+1.63%)
Dec 18, 2009 11.05 11.13 10.96 11.04 3,424,677 +0.01(+0.07%)
Dec 17, 2009 11.14 11.14 11.00 11.03 1,916,583 -0.39(-3.41%)
Dec 16, 2009 11.43 11.51 11.34 11.42 1,063,907 +0.06(+0.56%)
Dec 15, 2009 11.30 11.40 11.27 11.36 1,445,455 -0.07(-0.65%)
Dec 14, 2009 11.45 11.48 11.43 11.43 1,259,505 +0.01(+0.12%)
Dec 11, 2009 11.45 11.49 11.39 11.42 1,596,892 +0.01(+0.12%)
Dec 10, 2009 11.36 11.48 11.34 11.41 3,785,589 +0.04(+0.39%)
Dec 09, 2009 11.40 11.42 11.24 11.36 8,835,844 -0.07(-0.61%)
Dec 08, 2009 11.62 11.62 11.39 11.43 2,122,842 -0.23(-1.99%)
Dec 07, 2009 11.72 11.78 11.65 11.66 1,674,122 -0.13(-1.10%)
Dec 04, 2009 11.90 11.92 11.73 11.79 2,123,847 -0.04(-0.37%)
Dec 03, 2009 11.98 12.04 11.83 11.84 3,130,514 -0.13(-1.07%)
Dec 02, 2009 11.91 12.00 11.86 11.97 2,941,966 +0.09(+0.73%)
Dec 01, 2009 11.82 11.95 11.78 11.88 2,188,674 +0.24(+2.08%)
Nov 30, 2009 11.56 11.68 11.52 11.64 2,138,133 -0.00(-0.03%)
Nov 27, 2009 11.49 11.70 11.48 11.64 1,611,930 -0.25(-2.09%)
Nov 25, 2009 11.80 11.91 11.76 11.89 2,153,447 +0.19(+1.66%)
Nov 24, 2009 11.73 11.74 11.64 11.69 1,380,889 +0.03(+0.22%)
Nov 23, 2009 11.73 11.77 11.64 11.67 3,267,099 +0.16(+1.42%)
Nov 20, 2009 11.47 11.54 11.45 11.51 2,495,970 -0.21(-1.78%)
Nov 19, 2009 11.69 11.73 11.58 11.71 2,338,659 -0.17(-1.39%)
Nov 18, 2009 11.85 11.89 11.80 11.88 1,489,103 +0.17(+1.49%)
Nov 17, 2009 11.64 11.71 11.57 11.70 938,921 +0.03(+0.26%)
Nov 16, 2009 11.60 11.73 11.59 11.67 1,788,336 +0.07(+0.58%)
Nov 13, 2009 11.45 11.63 11.42 11.61 1,916,248 +0.12(+1.03%)
Nov 12, 2009 11.54 11.63 11.44 11.49 1,770,492 +0.01(+0.12%)
Nov 11, 2009 11.59 11.60 11.41 11.47 2,731,784 -0.10(-0.90%)
Nov 10, 2009 11.42 11.58 11.42 11.58 4,796,961 +0.08(+0.70%)
Nov 09, 2009 11.38 11.56 11.37 11.50 5,310,538 +0.30(+2.64%)
Nov 06, 2009 11.13 11.22 11.08 11.20 5,462,972 -0.25(-2.15%)
Nov 05, 2009 11.45 11.54 11.43 11.45 1,831,730 +0.21(+1.85%)
Nov 04, 2009 11.24 11.35 11.20 11.24 1,967,303 +0.05(+0.42%)
Nov 03, 2009 11.06 11.20 11.04 11.19 1,576,814 -0.12(-1.10%)
Nov 02, 2009 11.34 11.51 11.18 11.32 2,298,377 +0.04(+0.39%)
Oct 30, 2009 11.48 11.53 11.22 11.27 2,364,998 -0.25(-2.20%)
Oct 29, 2009 11.38 11.55 11.36 11.53 3,997,751 +0.32(+2.84%)
Oct 28, 2009 11.40 11.46 11.16 11.21 1,604,106 -0.04(-0.31%)
Oct 27, 2009 11.32 11.37 11.21 11.24 1,385,705 -0.05(-0.46%)
Oct 26, 2009 11.52 11.58 11.29 11.30 1,680,949 -0.14(-1.21%)
Oct 23, 2009 11.50 11.52 11.42 11.44 1,935,143 -0.23(-1.94%)
Oct 22, 2009 11.54 11.69 11.49 11.66 2,028,497 +0.26(+2.24%)
Oct 21, 2009 11.41 11.58 11.37 11.41 1,673,020 +0.04(+0.31%)
Oct 20, 2009 11.33 11.39 11.33 11.37 1,606,525 -0.04(-0.38%)
Oct 19, 2009 11.42 11.47 11.38 11.41 1,319,806 +0.09(+0.81%)
Oct 16, 2009 11.32 11.37 11.26 11.32 2,393,005 -0.24(-2.06%)
Oct 15, 2009 11.48 11.59 11.46 11.56 1,295,671 +0.04(+0.31%)
Oct 14, 2009 11.53 11.55 11.47 11.52 1,436,760 +0.27(+2.40%)
Oct 13, 2009 11.26 11.28 11.12 11.25 1,493,428 -0.02(-0.15%)
Oct 12, 2009 11.41 11.45 11.25 11.27 2,130,562 -0.11(-0.93%)
Oct 09, 2009 11.32 11.38 11.23 11.38 2,304,601 -0.07(-0.62%)
Oct 08, 2009 11.37 11.48 11.33 11.45 1,756,593 +0.18(+1.63%)
Oct 07, 2009 11.35 11.37 11.20 11.26 2,195,367 -0.15(-1.35%)
Oct 06, 2009 11.42 11.50 11.36 11.42 1,634,606 +0.14(+1.20%)
Oct 05, 2009 11.11 11.35 11.09 11.28 2,729,275 +0.45(+4.18%)
Oct 02, 2009 10.82 10.93 10.81 10.83 2,566,887 -0.01(-0.05%)
Oct 01, 2009 11.04 11.06 10.81 10.84 2,810,517 -0.30(-2.70%)
Sep 30, 2009 11.17 11.22 10.96 11.14 1,890,185 -0.03(-0.24%)
Sep 29, 2009 11.22 11.24 11.09 11.16 1,303,823 -0.05(-0.43%)
Sep 28, 2009 11.02 11.29 11.02 11.21 1,465,198 +0.30(+2.71%)
Sep 25, 2009 11.01 11.07 10.92 10.92 2,669,860 -0.14(-1.26%)
Sep 24, 2009 11.21 11.22 10.98 11.06 1,367,786 -0.10(-0.93%)
Sep 23, 2009 11.26 11.35 11.16 11.16 1,898,180 -0.13(-1.13%)
Sep 22, 2009 11.33 11.34 11.24 11.29 1,138,442 +0.14(+1.29%)
Sep 21, 2009 11.02 11.16 11.02 11.14 1,839,056 +0.09(+0.78%)
Sep 18, 2009 11.15 11.15 11.03 11.06 1,046,033 -0.03(-0.25%)
Sep 17, 2009 11.06 11.20 11.04 11.09 1,233,978 -0.06(-0.52%)
Sep 16, 2009 11.16 11.22 11.12 11.14 1,389,279 +0.11(+1.01%)
Sep 15, 2009 10.94 11.06 10.91 11.03 1,636,497 +0.18(+1.68%)
Sep 14, 2009 10.73 10.90 10.73 10.85 1,777,780 +0.14(+1.32%)
Sep 11, 2009 10.80 10.84 10.68 10.71 1,697,922 +0.01(+0.08%)
Sep 10, 2009 10.60 10.70 10.49 10.70 1,281,295 +0.10(+0.98%)
Sep 09, 2009 10.58 10.67 10.56 10.60 1,218,397 +0.15(+1.41%)
Sep 08, 2009 10.51 10.51 10.41 10.45 2,285,379 +0.36(+3.57%)
Sep 04, 2009 9.919 10.10 9.881 10.09 869,255 +0.14(+1.39%)
Sep 03, 2009 9.956 9.980 9.857 9.951 1,207,096 +0.07(+0.68%)
Sep 02, 2009 9.790 9.936 9.776 9.884 1,716,325 -0.06(-0.63%)
Sep 01, 2009 10.10 10.25 9.912 9.947 2,871,421 -0.23(-2.28%)
Aug 31, 2009 10.16 10.22 10.13 10.18 1,439,112 -0.06(-0.60%)
Aug 28, 2009 10.31 10.34 10.18 10.24 1,445,083 -0.04(-0.39%)
Aug 27, 2009 10.17 10.30 10.09 10.28 2,467,458 +0.09(+0.87%)
Aug 26, 2009 10.13 10.20 10.10 10.19 3,416,444 -0.03(-0.31%)
Aug 25, 2009 10.18 10.31 10.13 10.22 2,058,871 +0.16(+1.55%)
Aug 24, 2009 10.09 10.19 10.04 10.07 1,521,077 -0.01(-0.15%)
Aug 21, 2009 10.03 10.16 10.03 10.08 2,189,672 +0.23(+2.37%)
Aug 20, 2009 9.702 9.865 9.701 9.850 1,135,710 +0.20(+2.09%)
Aug 19, 2009 9.473 9.688 9.459 9.649 977,677 +0.12(+1.25%)
Aug 18, 2009 9.408 9.555 9.388 9.529 848,045 +0.15(+1.58%)
Aug 17, 2009 9.404 9.434 9.336 9.381 2,012,640 -0.44(-4.45%)
Aug 14, 2009 9.882 9.892 9.736 9.818 1,539,778 -0.23(-2.30%)
Aug 13, 2009 10.06 10.08 9.986 10.05 844,628 +0.09(+0.88%)
Aug 12, 2009 9.806 10.03 9.795 9.962 1,188,946 +0.02(+0.24%)
Aug 11, 2009 9.931 9.968 9.853 9.937 781,148 +0.06(+0.57%)
Aug 10, 2009 9.931 9.940 9.837 9.881 801,316 -0.09(-0.89%)
Aug 07, 2009 9.963 10.04 9.947 9.970 1,285,256 +0.13(+1.32%)
Aug 06, 2009 9.952 9.967 9.784 9.839 864,922 -0.15(-1.55%)
Aug 05, 2009 10.11 10.11 9.880 9.994 1,225,618 -0.12(-1.20%)
Aug 04, 2009 10.05 10.17 10.03 10.11 2,185,771 -0.03(-0.26%)
Aug 03, 2009 10.10 10.22 10.06 10.14 2,387,116 +0.11(+1.14%)
Jul 31, 2009 10.00 10.06 9.911 10.03 1,318,600 -0.01(-0.15%)
Jul 30, 2009 10.04 10.12 9.921 10.04 1,557,272 +0.18(+1.85%)
Jul 29, 2009 9.920 9.939 9.778 9.858 1,862,908 -0.19(-1.85%)
Jul 28, 2009 9.941 10.05 9.868 10.04 1,597,934 +0.13(+1.31%)
Jul 27, 2009 9.853 9.921 9.783 9.913 1,120,277 +0.11(+1.15%)
Jul 24, 2009 9.756 9.818 9.703 9.800 31,475 +0.07(+0.69%)
Jul 23, 2009 9.514 9.790 9.490 9.733 1,667,399 +0.26(+2.75%)
Jul 22, 2009 9.352 9.525 9.332 9.473 1,167,461 +0.07(+0.71%)
Jul 21, 2009 9.481 9.485 9.330 9.406 1,263,004 -0.09(-0.93%)
Jul 20, 2009 9.426 9.506 9.372 9.494 4,609,663 +0.08(+0.81%)
Jul 17, 2009 9.384 9.438 9.324 9.418 3,595,716 +0.01(+0.13%)
Jul 16, 2009 9.307 9.420 9.275 9.406 5,980,949 +0.20(+2.14%)
Jul 15, 2009 9.066 9.219 9.055 9.208 4,681,131 +0.28(+3.10%)
Jul 14, 2009 8.966 8.995 8.874 8.931 4,209,891 -0.05(-0.58%)
Jul 13, 2009 8.851 8.999 8.802 8.984 5,413,675 +0.19(+2.20%)
Jul 10, 2009 8.743 8.809 8.699 8.790 1,313,970 -0.15(-1.68%)
Jul 09, 2009 8.914 8.995 8.829 8.941 2,296,516 +0.16(+1.82%)
Jul 08, 2009 8.815 8.852 8.690 8.781 1,647,604 -0.05(-0.56%)
Jul 07, 2009 8.984 8.985 8.824 8.831 1,273,263 -0.20(-2.20%)
Jul 06, 2009 8.905 9.039 8.879 9.029 1,851,846 +0.01(+0.07%)
Jul 02, 2009 9.136 9.144 9.021 9.023 890,680 -0.24(-2.58%)
Jul 01, 2009 9.243 9.322 9.209 9.262 1,578,631 +0.14(+1.56%)
Jun 30, 2009 9.142 9.154 9.042 9.119 2,505,909 -0.10(-1.12%)
Jun 29, 2009 9.144 9.243 9.127 9.223 2,620,510 +0.06(+0.67%)
Jun 26, 2009 9.168 9.204 9.129 9.161 1,796,726 -0.02(-0.25%)
Jun 25, 2009 9.004 9.208 8.986 9.184 3,296,177 +0.28(+3.20%)
Jun 24, 2009 8.973 9.062 8.848 8.899 2,970,903 +0.02(+0.26%)
Jun 23, 2009 8.841 8.918 8.819 8.876 2,329,034 +0.27(+3.12%)
Jun 22, 2009 8.657 8.700 8.598 8.608 1,484,584 -0.11(-1.29%)
Jun 19, 2009 8.750 8.785 8.710 8.720 1,387,217 +0.01(+0.08%)
Jun 18, 2009 8.675 8.776 8.664 8.714 2,522,919 +0.09(+1.00%)
Jun 17, 2009 8.583 8.682 8.514 8.628 2,147,372 +0.15(+1.71%)
Jun 16, 2009 8.604 8.633 8.477 8.483 1,700,014 -0.06(-0.65%)
Jun 15, 2009 8.600 8.600 8.477 8.538 2,085,344 -0.27(-3.05%)
Jun 12, 2009 8.755 8.806 8.718 8.806 1,759,690 +0.06(+0.69%)
Jun 11, 2009 8.734 8.824 8.712 8.746 1,115,744 +0.08(+0.98%)
Jun 10, 2009 8.773 8.778 8.573 8.661 1,670,668 -0.05(-0.56%)
Jun 09, 2009 8.690 8.733 8.600 8.710 1,482,752 +0.13(+1.47%)
Jun 08, 2009 8.512 8.633 8.476 8.583 1,424,655 +0.01(+0.14%)
Jun 05, 2009 8.700 8.711 8.522 8.571 1,581,437 -0.15(-1.77%)
Jun 04, 2009 8.660 8.742 8.657 8.726 1,871,641 +0.05(+0.54%)
Jun 03, 2009 8.722 8.741 8.597 8.679 2,091,538 -0.20(-2.25%)
Jun 02, 2009 8.784 8.896 8.777 8.879 4,608,547 +0.19(+2.21%)
Jun 01, 2009 8.774 8.781 8.639 8.687 6,321,723 -0.03(-0.39%)
May 29, 2009 8.710 8.727 8.606 8.720 5,784,428 +0.09(+1.03%)
May 28, 2009 8.610 8.687 8.532 8.632 3,395,465 +0.23(+2.68%)
May 27, 2009 8.553 8.553 8.370 8.406 3,991,535 -0.14(-1.59%)
May 26, 2009 8.363 8.550 8.347 8.542 4,264,415 +0.18(+2.17%)
May 22, 2009 8.412 8.454 8.359 8.360 2,437,151 +0.03(+0.42%)
May 21, 2009 8.219 8.359 8.202 8.326 3,301,813 +0.12(+1.42%)
May 20, 2009 8.250 8.339 8.209 8.209 3,797,575 +0.03(+0.33%)
May 19, 2009 8.104 8.240 8.093 8.182 2,342,248 +0.08(+1.03%)
May 18, 2009 7.982 8.099 7.972 8.099 2,730,980 +0.23(+2.88%)
May 15, 2009 7.986 8.011 7.825 7.872 2,094,367 -0.15(-1.86%)
May 14, 2009 7.990 8.060 7.949 8.021 3,415,312 -0.03(-0.42%)
May 13, 2009 8.111 8.146 8.026 8.054 3,644,939 -0.25(-3.06%)
May 12, 2009 8.178 8.328 8.133 8.308 5,258,776 +0.35(+4.44%)
May 11, 2009 7.978 8.025 7.950 7.955 4,893,152 -0.09(-1.12%)
May 08, 2009 8.060 8.066 7.910 8.045 3,205,249 +0.16(+1.98%)
May 07, 2009 8.057 8.058 7.830 7.889 8,899,524 -0.27(-3.29%)
May 06, 2009 8.125 8.182 8.025 8.158 5,060,066 +0.12(+1.52%)
May 05, 2009 7.974 8.039 7.906 8.035 9,537,299 +0.13(+1.65%)
May 04, 2009 7.861 7.919 7.849 7.905 6,755,673 +0.26(+3.41%)
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.