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

Telefonica S.A. ADR (NY: TEF )

4.520 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Nov 30, 2011 8.885 8.933 8.847 8.909 11,881,748 +0.40(+4.75%)
Nov 29, 2011 8.543 8.591 8.467 8.505 6,593,576 +0.00(+0.06%)
Nov 28, 2011 8.515 8.567 8.458 8.501 8,739,721 +0.42(+5.24%)
Nov 25, 2011 8.044 8.139 8.025 8.078 6,967,786 -0.16(-1.90%)
Nov 23, 2011 8.344 8.358 8.196 8.234 13,553,626 -0.36(-4.15%)
Nov 22, 2011 8.586 8.937 8.491 8.591 7,200,576 -0.10(-1.15%)
Nov 21, 2011 8.710 8.733 8.596 8.691 7,683,403 -0.21(-2.40%)
Nov 18, 2011 8.971 8.995 8.876 8.904 6,941,933 +0.10(+1.19%)
Nov 17, 2011 8.871 8.946 8.752 8.800 8,039,865 +0.01(+0.11%)
Nov 16, 2011 8.838 8.947 8.790 8.790 7,271,662 -0.05(-0.54%)
Nov 15, 2011 8.890 8.928 8.776 8.838 7,356,277 -0.14(-1.59%)
Nov 14, 2011 9.061 9.075 8.923 8.980 6,455,579 -0.25(-2.68%)
Nov 11, 2011 9.142 9.299 9.132 9.227 5,772,446 +0.19(+2.05%)
Nov 10, 2011 9.099 9.109 8.904 9.042 7,559,872 +0.18(+2.04%)
Nov 09, 2011 9.018 9.037 8.852 8.862 12,592,970 -0.58(-6.19%)
Nov 08, 2011 9.403 9.503 9.277 9.446 8,775,269 +0.07(+0.71%)
Nov 07, 2011 9.365 9.403 9.218 9.380 6,992,866 +0.01(+0.15%)
Nov 04, 2011 9.441 9.441 9.280 9.365 7,647,819 -0.21(-2.23%)
Nov 03, 2011 9.546 9.617 9.360 9.579 7,869,739 +0.25(+2.70%)
Nov 02, 2011 9.380 9.427 9.237 9.327 11,793,286 +0.03(+0.27%)
Nov 01, 2011 9.171 9.373 9.108 9.302 16,830,620 -0.33(-3.46%)
Oct 31, 2011 9.865 9.874 9.627 9.636 11,019,527 -0.44(-4.34%)
Oct 28, 2011 10.01 10.08 9.969 10.07 7,110,354 -0.09(-0.89%)
Oct 27, 2011 10.04 10.28 9.933 10.16 13,206,086 +0.58(+6.07%)
Oct 26, 2011 9.654 9.684 9.381 9.581 9,033,823 +0.11(+1.19%)
Oct 25, 2011 9.509 9.545 9.388 9.469 9,325,794 -0.18(-1.82%)
Oct 24, 2011 9.428 9.692 9.424 9.645 6,109,657 +0.14(+1.47%)
Oct 21, 2011 9.455 9.532 9.401 9.505 7,372,677 +0.35(+3.79%)
Oct 20, 2011 9.302 9.311 9.040 9.158 7,591,617 -0.14(-1.55%)
Oct 19, 2011 9.360 9.410 9.268 9.302 5,231,681 -0.14(-1.43%)
Oct 18, 2011 9.252 9.500 9.153 9.437 7,853,987 +0.08(+0.87%)
Oct 17, 2011 9.570 9.587 9.342 9.356 7,385,390 -0.26(-2.72%)
Oct 14, 2011 9.590 9.627 9.523 9.617 5,851,951 +0.13(+1.33%)
Oct 13, 2011 9.388 9.496 9.297 9.491 7,218,057 +0.01(+0.14%)
Oct 12, 2011 9.469 9.581 9.451 9.478 10,040,451 +0.23(+2.49%)
Oct 11, 2011 9.099 9.275 9.049 9.248 10,293,421 -0.06(-0.68%)
Oct 10, 2011 9.216 9.320 9.198 9.311 8,006,403 +0.30(+3.30%)
Oct 07, 2011 9.103 9.149 8.964 9.013 9,238,248 -0.05(-0.60%)
Oct 06, 2011 8.959 9.067 8.930 9.067 11,915,487 +0.27(+3.02%)
Oct 05, 2011 8.594 8.815 8.535 8.801 11,942,673 +0.16(+1.83%)
Oct 04, 2011 8.337 8.662 8.211 8.644 16,512,875 +0.36(+4.30%)
Oct 03, 2011 8.472 8.562 8.287 8.287 12,517,269 -0.33(-3.87%)
Sep 30, 2011 8.675 8.774 8.617 8.621 12,626,697 -0.27(-2.99%)
Sep 29, 2011 8.896 8.932 8.729 8.887 11,894,054 +0.32(+3.68%)
Sep 28, 2011 8.734 8.842 8.567 8.571 8,858,759 -0.11(-1.30%)
Sep 27, 2011 8.711 8.828 8.630 8.684 11,940,775 +0.17(+1.96%)
Sep 26, 2011 8.373 8.517 8.175 8.517 10,989,874 +0.25(+3.00%)
Sep 23, 2011 7.954 8.283 7.936 8.269 20,390,116 +0.24(+3.03%)
Sep 22, 2011 8.008 8.129 7.927 8.026 28,569,354 -0.34(-4.09%)
Sep 21, 2011 8.549 8.639 8.369 8.369 13,722,167 -0.24(-2.83%)
Sep 20, 2011 8.571 8.734 8.460 8.612 20,445,114 +0.02(+0.26%)
Sep 19, 2011 8.445 8.648 8.378 8.589 13,299,787 -0.22(-2.51%)
Sep 16, 2011 8.819 8.842 8.662 8.810 12,504,454 -0.03(-0.36%)
Sep 15, 2011 8.797 8.862 8.702 8.842 18,896,422 +0.38(+4.53%)
Sep 14, 2011 8.292 8.504 8.121 8.459 14,068,909 +0.28(+3.36%)
Sep 13, 2011 7.963 8.238 7.949 8.184 26,508,706 +0.16(+1.97%)
Sep 12, 2011 7.846 8.035 7.805 8.026 37,173,840 -0.10(-1.22%)
Sep 09, 2011 8.305 8.350 8.071 8.125 34,589,724 -0.48(-5.60%)
Sep 08, 2011 8.621 8.743 8.580 8.607 7,760,707 -0.10(-1.19%)
Sep 07, 2011 8.531 8.725 8.499 8.711 10,530,650 +0.19(+2.28%)
Sep 06, 2011 8.396 8.535 8.332 8.517 19,389,520 -0.48(-5.31%)
Sep 02, 2011 9.040 9.108 8.982 8.995 8,535,297 -0.34(-3.62%)
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.