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

Telefonica S.A. ADR (NY: TEF )

4.560 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Mar 31, 2004 5.838 5.905 5.838 5.882 1,081,603 +0.06(+1.04%)
Mar 30, 2004 5.790 5.854 5.782 5.821 948,435 -0.03(-0.57%)
Mar 29, 2004 5.833 5.873 5.821 5.855 1,261,999 +0.07(+1.14%)
Mar 26, 2004 5.803 5.829 5.766 5.789 1,008,051 -0.03(-0.55%)
Mar 25, 2004 5.745 5.835 5.732 5.821 1,419,943 +0.18(+3.14%)
Mar 24, 2004 5.695 5.726 5.644 5.644 854,753 -0.12(-2.11%)
Mar 23, 2004 5.823 5.826 5.728 5.766 1,237,998 +0.02(+0.40%)
Mar 22, 2004 5.759 5.794 5.714 5.742 775,007 -0.11(-1.88%)
Mar 19, 2004 5.890 5.935 5.842 5.852 952,306 -0.05(-0.85%)
Mar 18, 2004 5.865 5.918 5.830 5.903 1,467,171 -0.04(-0.74%)
Mar 17, 2004 5.923 5.961 5.877 5.947 963,145 +0.09(+1.50%)
Mar 16, 2004 5.881 5.908 5.793 5.859 2,112,107 +0.20(+3.59%)
Mar 15, 2004 5.766 5.767 5.629 5.656 3,305,974 -0.35(-5.79%)
Mar 12, 2004 6.025 6.025 5.956 6.003 1,743,572 -0.06(-0.92%)
Mar 11, 2004 6.103 6.127 6.058 6.059 1,408,329 -0.06(-0.99%)
Mar 10, 2004 6.187 6.205 6.116 6.120 1,071,538 -0.14(-2.31%)
Mar 09, 2004 6.290 6.329 6.226 6.264 1,137,348 -0.04(-0.64%)
Mar 08, 2004 6.329 6.368 6.297 6.304 887,270 -0.03(-0.41%)
Mar 05, 2004 6.281 6.377 6.277 6.330 1,007,276 +0.07(+1.20%)
Mar 04, 2004 6.235 6.277 6.216 6.255 1,236,449 +0.03(+0.54%)
Mar 03, 2004 6.188 6.233 6.149 6.222 2,101,268 -0.07(-1.05%)
Mar 02, 2004 6.373 6.387 6.263 6.288 1,458,654 -0.16(-2.48%)
Mar 01, 2004 6.386 6.453 6.365 6.448 1,145,090 +0.09(+1.44%)
Feb 27, 2004 6.325 6.412 6.258 6.356 2,385,411 +0.08(+1.32%)
Feb 26, 2004 6.223 6.297 6.201 6.273 1,775,316 -0.06(-1.00%)
Feb 25, 2004 6.308 6.339 6.290 6.337 1,412,975 -0.02(-0.35%)
Feb 24, 2004 6.286 6.410 6.285 6.359 1,281,355 +0.06(+0.98%)
Feb 23, 2004 6.384 6.399 6.297 6.297 1,735,830 -0.08(-1.22%)
Feb 20, 2004 6.452 6.452 6.331 6.374 2,145,399 -0.16(-2.43%)
Feb 19, 2004 6.661 6.667 6.523 6.533 1,119,540 -0.02(-0.37%)
Feb 18, 2004 6.619 6.640 6.556 6.557 966,242 -0.12(-1.74%)
Feb 17, 2004 6.643 6.674 6.599 6.674 1,455,557 +0.23(+3.55%)
Feb 13, 2004 6.537 6.554 6.427 6.445 1,051,408 -0.09(-1.40%)
Feb 12, 2004 6.548 6.587 6.537 6.537 1,101,733 -0.07(-1.09%)
Feb 11, 2004 6.464 6.613 6.444 6.609 1,853,513 +0.10(+1.53%)
Feb 10, 2004 6.471 6.516 6.466 6.510 2,112,881 +0.06(+0.98%)
Feb 09, 2004 6.458 6.481 6.435 6.446 1,241,869 +0.04(+0.65%)
Feb 06, 2004 6.315 6.415 6.315 6.405 1,383,554 +0.18(+2.82%)
Feb 05, 2004 6.233 6.271 6.210 6.229 5,432,018 +0.17(+2.84%)
Feb 04, 2004 6.102 6.120 6.056 6.058 908,949 -0.11(-1.82%)
Feb 03, 2004 6.135 6.210 6.129 6.170 1,537,626 +0.08(+1.31%)
Feb 02, 2004 6.076 6.142 6.054 6.090 2,122,946 +0.05(+0.75%)
Jan 30, 2004 6.042 6.080 6.028 6.045 1,807,059 -0.09(-1.52%)
Jan 29, 2004 6.255 6.271 6.076 6.138 2,467,480 -0.12(-1.90%)
Jan 28, 2004 6.364 6.386 6.254 6.257 4,116,596 -0.10(-1.54%)
Jan 27, 2004 6.371 6.392 6.328 6.355 4,372,867 +0.08(+1.23%)
Jan 26, 2004 6.311 6.322 6.245 6.277 2,865,435 -0.08(-1.22%)
Jan 23, 2004 6.418 6.462 6.303 6.355 3,563,794 -0.06(-1.01%)
Jan 22, 2004 6.347 6.419 6.347 6.419 2,078,041 +0.11(+1.76%)
Jan 21, 2004 6.237 6.329 6.201 6.308 1,814,027 +0.11(+1.73%)
Jan 20, 2004 6.183 6.232 6.165 6.201 2,654,070 +0.14(+2.26%)
Jan 16, 2004 6.113 6.114 6.036 6.064 1,309,227 -0.14(-2.29%)
Jan 15, 2004 6.195 6.224 6.158 6.206 1,629,760 -0.08(-1.27%)
Jan 14, 2004 6.233 6.286 6.227 6.286 959,274 +0.09(+1.40%)
Jan 13, 2004 6.264 6.277 6.161 6.200 1,820,995 -0.00(-0.04%)
Jan 12, 2004 6.165 6.245 6.143 6.202 1,587,177 +0.03(+0.57%)
Jan 09, 2004 6.202 6.216 6.161 6.167 1,796,220 -0.14(-2.29%)
Jan 08, 2004 6.143 6.319 6.240 6.312 1,769,122 +0.17(+2.75%)
Jan 07, 2004 6.118 6.161 6.104 6.143 1,765,251 +0.07(+1.19%)
Jan 06, 2004 6.019 6.109 6.012 6.071 891,916 +0.06(+1.08%)
Jan 05, 2004 5.963 6.012 5.958 6.006 1,306,130 +0.16(+2.76%)
Jan 02, 2004 5.821 5.869 5.819 5.844 958,500 +0.14(+2.40%)
Dec 31, 2003 5.687 5.742 5.678 5.708 925,208 +0.01(+0.25%)
Dec 30, 2003 5.723 5.723 5.660 5.693 1,045,988 -0.04(-0.68%)
Dec 29, 2003 5.693 5.746 5.688 5.732 679,776 +0.08(+1.37%)
Dec 26, 2003 5.659 5.669 5.631 5.655 163,363 +0.01(+0.16%)
Dec 24, 2003 5.625 5.651 5.590 5.646 295,756 +0.00(+0.02%)
Dec 23, 2003 5.620 5.653 5.612 5.644 1,273,613 +0.06(+0.99%)
Dec 22, 2003 5.573 5.593 5.544 5.589 888,045 +0.02(+0.39%)
Dec 19, 2003 5.594 5.603 5.547 5.567 751,005 -0.05(-0.97%)
Dec 18, 2003 5.516 5.621 5.566 5.621 1,574,789 +0.10(+1.90%)
Dec 17, 2003 5.516 5.528 5.476 5.516 1,453,235 -0.02(-0.44%)
Dec 16, 2003 5.483 5.549 5.483 5.541 1,224,836 +0.08(+1.39%)
Dec 15, 2003 5.518 5.520 5.453 5.465 1,745,895 +0.04(+0.74%)
Dec 12, 2003 5.373 5.434 5.392 5.425 6,694,017 +0.05(+0.96%)
Dec 11, 2003 5.288 5.373 5.288 5.373 3,388,817 +0.09(+1.71%)
Dec 10, 2003 5.289 5.294 5.281 5.283 959,274 -0.01(-0.12%)
Dec 09, 2003 5.299 5.324 5.284 5.289 6,544,590 +0.11(+2.20%)
Dec 08, 2003 5.126 5.188 5.137 5.175 1,320,841 +0.05(+0.96%)
Dec 05, 2003 5.129 5.153 5.112 5.126 515,639 -0.01(-0.15%)
Dec 04, 2003 5.135 5.166 5.117 5.134 1,357,230 +0.00(+0.03%)
Dec 03, 2003 5.132 5.164 5.115 5.133 1,095,539 +0.05(+0.94%)
Dec 02, 2003 5.044 5.115 5.040 5.085 1,926,291 -0.01(-0.23%)
Dec 01, 2003 5.076 5.110 5.062 5.097 1,315,421 +0.08(+1.65%)
Nov 28, 2003 4.993 5.037 4.987 5.014 2,058,685 +0.02(+0.39%)
Nov 26, 2003 4.956 5.006 4.956 4.995 899,658 +0.07(+1.50%)
Nov 25, 2003 4.920 4.940 4.902 4.921 884,173 -0.01(-0.13%)
Nov 24, 2003 4.884 4.929 4.884 4.927 799,782 +0.05(+1.01%)
Nov 21, 2003 4.858 4.878 4.840 4.878 905,078 +0.06(+1.23%)
Nov 20, 2003 4.843 4.856 4.818 4.819 607,772 -0.07(-1.50%)
Nov 19, 2003 4.862 4.907 4.859 4.893 881,077 +0.03(+0.72%)
Nov 18, 2003 4.858 4.878 4.841 4.858 1,001,083 +0.00(+0.03%)
Nov 17, 2003 4.872 4.893 4.792 4.856 1,062,247 -0.08(-1.57%)
Nov 14, 2003 4.939 4.986 4.927 4.934 866,366 -0.01(-0.26%)
Nov 13, 2003 4.918 4.952 4.908 4.947 1,132,702 +0.07(+1.38%)
Nov 12, 2003 4.831 4.893 4.831 4.880 1,291,420 +0.08(+1.70%)
Nov 11, 2003 4.761 4.814 4.761 4.798 1,090,894 +0.02(+0.38%)
Nov 10, 2003 4.791 4.806 4.778 4.780 1,495,043 -0.04(-0.91%)
Nov 07, 2003 4.800 4.837 4.792 4.824 926,756 +0.03(+0.67%)
Nov 06, 2003 4.783 4.798 4.762 4.792 3,004,797 -0.00(-0.05%)
Nov 05, 2003 4.827 4.798 4.805 4.794 924,434 -0.00(-0.03%)
Nov 04, 2003 4.827 4.838 4.805 4.796 614,740 -0.02(-0.46%)
Nov 03, 2003 4.831 4.855 4.805 4.818 987,224 -0.02(-0.32%)
Oct 31, 2003 4.832 4.872 4.824 4.833 976,307 +0.00(+0.03%)
Oct 30, 2003 4.922 4.922 4.832 4.832 926,756 +0.00(+0.03%)
Oct 29, 2003 4.834 4.863 4.824 4.831 1,234,901 +0.01(+0.11%)
Oct 28, 2003 4.789 4.841 4.789 4.825 1,568,595 +0.04(+0.89%)
Oct 27, 2003 4.789 4.810 4.763 4.783 668,163 +0.04(+0.93%)
Oct 24, 2003 4.717 4.772 4.717 4.739 655,775 -0.03(-0.57%)
Oct 23, 2003 4.713 4.783 4.713 4.766 1,311,550 -0.01(-0.11%)
Oct 22, 2003 4.785 4.796 4.758 4.771 13,360,162 -0.02(-0.43%)
Oct 21, 2003 4.783 4.834 4.776 4.792 938,370 -0.02(-0.40%)
Oct 20, 2003 4.774 4.828 4.766 4.811 953,854 +0.02(+0.38%)
Oct 17, 2003 4.810 4.813 4.771 4.793 730,875 -0.07(-1.51%)
Oct 16, 2003 4.845 4.895 4.843 4.867 753,328 +0.04(+0.78%)
Oct 15, 2003 4.869 4.876 4.827 4.829 1,245,740 -0.07(-1.48%)
Oct 14, 2003 4.846 4.893 4.846 4.902 716,939 +0.02(+0.34%)
Oct 13, 2003 4.894 4.889 4.868 4.885 1,097,862 -0.01(-0.18%)
Oct 10, 2003 4.863 4.881 4.845 4.894 739,392 +0.01(+0.24%)
Oct 09, 2003 4.896 4.903 4.869 4.882 1,743,572 -0.01(-0.24%)
Oct 08, 2003 4.938 4.951 4.887 4.894 3,623,409 +0.01(+0.11%)
Oct 07, 2003 4.832 4.894 4.811 4.889 6,244,188 +0.06(+1.18%)
Oct 06, 2003 4.788 4.836 4.794 4.832 2,734,590 +0.04(+0.92%)
Oct 03, 2003 4.721 4.824 4.721 4.788 6,853,509 +0.16(+3.43%)
Oct 02, 2003 4.630 4.642 4.597 4.629 2,058,685 -0.06(-1.21%)
Oct 01, 2003 4.579 4.687 4.601 4.686 809,847 +0.11(+2.34%)
Sep 30, 2003 4.632 4.620 4.554 4.579 1,366,521 -0.05(-1.14%)
Sep 29, 2003 4.585 4.651 4.567 4.632 1,042,117 +0.05(+1.01%)
Sep 26, 2003 4.608 4.612 4.521 4.585 1,097,088 -0.02(-0.50%)
Sep 25, 2003 4.571 4.651 4.571 4.608 979,404 +0.05(+1.08%)
Sep 24, 2003 4.585 4.585 4.548 4.559 2,840,660 -0.16(-3.47%)
Sep 23, 2003 4.698 4.726 4.696 4.723 1,157,478 +0.05(+1.16%)
Sep 22, 2003 4.696 4.700 4.656 4.669 2,119,849 -0.11(-2.30%)
Sep 19, 2003 4.813 4.778 4.756 4.779 558,221 -0.03(-0.70%)
Sep 18, 2003 4.760 4.818 4.785 4.813 598,482 +0.05(+1.11%)
Sep 17, 2003 4.752 4.766 4.752 4.760 1,210,126 +0.01(+0.16%)
Sep 16, 2003 4.672 4.751 4.689 4.752 1,746,669 +0.08(+1.71%)
Sep 15, 2003 4.669 4.714 4.668 4.672 768,039 +0.00(+0.03%)
Sep 12, 2003 4.656 4.685 4.651 4.670 1,860,481 -0.05(-1.01%)
Sep 11, 2003 4.696 4.744 4.682 4.718 1,206,254 +0.04(+0.91%)
Sep 10, 2003 4.673 4.712 4.669 4.676 1,204,706 -0.08(-1.68%)
Sep 09, 2003 4.766 4.783 4.748 4.756 1,401,361 -0.04(-0.81%)
Sep 08, 2003 4.736 4.809 4.736 4.794 1,125,734 +0.08(+1.73%)
Sep 05, 2003 4.704 4.744 4.690 4.713 1,063,021 +0.03(+0.66%)
Sep 04, 2003 4.639 4.689 4.639 4.682 888,819 +0.05(+1.12%)
Sep 03, 2003 4.608 4.645 4.605 4.630 967,016 +0.06(+1.39%)
Sep 02, 2003 4.561 4.572 4.532 4.567 950,757 -0.02(-0.39%)
Aug 29, 2003 4.546 4.597 4.534 4.585 655,001 +0.00(+0.00%)
Aug 28, 2003 4.568 4.598 4.543 4.585 530,349 +0.03(+0.65%)
Aug 27, 2003 4.552 4.583 4.522 4.555 402,601 -0.04(-0.93%)
Aug 26, 2003 4.554 4.598 4.495 4.598 1,090,119 +0.01(+0.25%)
Aug 25, 2003 4.597 4.605 4.559 4.586 574,480 +0.01(+0.31%)
Aug 22, 2003 4.651 4.651 4.559 4.572 642,613 -0.10(-2.21%)
Aug 21, 2003 4.714 4.720 4.654 4.676 878,754 -0.02(-0.33%)
Aug 20, 2003 4.664 4.712 4.664 4.691 740,940 -0.06(-1.17%)
Aug 19, 2003 4.726 4.753 4.685 4.747 1,271,290 +0.02(+0.44%)
Aug 18, 2003 4.708 4.739 4.698 4.726 1,268,967 +0.07(+1.55%)
Aug 15, 2003 4.669 4.699 4.643 4.654 815,267 +0.02(+0.36%)
Aug 14, 2003 4.574 4.674 4.571 4.637 2,464,383 +0.11(+2.54%)
Aug 13, 2003 4.549 4.554 4.518 4.522 644,161 -0.05(-1.10%)
Aug 12, 2003 4.535 4.572 4.504 4.572 751,005 +0.03(+0.57%)
Aug 11, 2003 4.508 4.558 4.506 4.546 391,761 +0.05(+1.00%)
Aug 08, 2003 4.505 4.528 4.477 4.501 753,328 +0.00(+0.00%)
Aug 07, 2003 4.508 4.527 4.490 4.501 603,127 -0.01(-0.23%)
Aug 06, 2003 4.509 4.539 4.501 4.512 1,065,344 +0.00(+0.06%)
Aug 05, 2003 4.536 4.558 4.482 4.509 7,717,553 +0.01(+0.32%)
Aug 04, 2003 4.514 4.514 4.441 4.495 1,265,870 +0.01(+0.20%)
Aug 01, 2003 4.481 4.493 4.453 4.486 700,680 -0.01(-0.26%)
Jul 31, 2003 4.555 4.562 4.491 4.497 857,850 -0.04(-0.83%)
Jul 30, 2003 4.585 4.585 4.534 4.535 4,279,185 +0.02(+0.46%)
Jul 29, 2003 4.552 4.557 4.484 4.514 941,467 -0.01(-0.14%)
Jul 28, 2003 4.530 4.530 4.483 4.521 738,618 -0.02(-0.48%)
Jul 25, 2003 4.518 4.543 4.474 4.543 1,115,669 +0.06(+1.24%)
Jul 24, 2003 4.527 4.553 4.487 4.487 1,073,861 +0.02(+0.40%)
Jul 23, 2003 4.475 4.488 4.431 4.469 1,422,265 +0.10(+2.22%)
Jul 22, 2003 4.328 4.381 4.324 4.372 852,430 +0.07(+1.59%)
Jul 21, 2003 4.333 4.333 4.262 4.304 2,376,120 -0.08(-1.86%)
Jul 18, 2003 4.332 4.385 4.304 4.385 906,626 +0.06(+1.40%)
Jul 17, 2003 4.346 4.366 4.318 4.324 2,171,723 -0.05(-1.06%)
Jul 16, 2003 4.399 4.404 4.335 4.371 1,426,911 -0.04(-0.94%)
Jul 15, 2003 4.495 4.513 4.395 4.412 1,336,326 -0.06(-1.41%)
Jul 14, 2003 4.462 4.518 4.457 4.475 1,864,352 +0.10(+2.18%)
Jul 11, 2003 4.359 4.411 4.345 4.380 747,908 +0.04(+0.86%)
Jul 10, 2003 4.357 4.367 4.335 4.342 669,711 -0.07(-1.58%)
Jul 09, 2003 4.384 4.428 4.379 4.412 1,664,600 -0.00(-0.09%)
Jul 08, 2003 4.425 4.430 4.340 4.416 874,883 -0.01(-0.18%)
Jul 07, 2003 4.430 4.460 4.391 4.424 1,638,276 +0.01(+0.20%)
Jul 03, 2003 4.400 4.466 4.391 4.415 1,063,021 -0.08(-1.87%)
Jul 02, 2003 4.450 4.527 4.433 4.499 747,908 +0.04(+0.81%)
Jul 01, 2003 4.403 4.462 4.368 4.462 4,777,017 -0.00(-0.06%)
Jun 30, 2003 4.531 4.536 4.429 4.465 1,296,065 -0.07(-1.51%)
Jun 27, 2003 4.546 4.575 4.531 4.534 2,373,023 -0.04(-0.85%)
Jun 26, 2003 4.527 4.581 4.512 4.572 2,387,734 -0.00(-0.06%)
Jun 25, 2003 4.546 4.632 4.546 4.575 1,592,597 +0.02(+0.54%)
Jun 24, 2003 4.549 4.583 4.527 4.550 857,850 -0.01(-0.20%)
Jun 23, 2003 4.627 4.627 4.541 4.559 2,144,625 -0.10(-2.11%)
Jun 20, 2003 4.658 4.669 4.624 4.658 1,349,487 +0.01(+0.25%)
Jun 19, 2003 4.694 4.709 4.633 4.646 1,035,149 -0.06(-1.18%)
Jun 18, 2003 4.695 4.726 4.683 4.701 489,315 -0.00(-0.08%)
Jun 17, 2003 4.740 4.740 4.686 4.705 2,239,855 -0.02(-0.49%)
Jun 16, 2003 4.648 4.729 4.646 4.729 1,076,183 +0.16(+3.42%)
Jun 13, 2003 4.650 4.654 4.572 4.572 891,916 -0.06(-1.39%)
Jun 12, 2003 4.611 4.663 4.572 4.637 768,039 +0.02(+0.48%)
Jun 11, 2003 4.521 4.636 4.505 4.615 3,555,277 +0.12(+2.67%)
Jun 10, 2003 4.501 4.501 4.424 4.495 1,732,733 +0.02(+0.43%)
Jun 09, 2003 4.482 4.546 4.469 4.475 1,594,145 -0.02(-0.46%)
Jun 06, 2003 4.541 4.566 4.477 4.496 2,724,525 -0.02(-0.43%)
Jun 05, 2003 4.475 4.532 4.466 4.515 1,402,910 +0.01(+0.23%)
Jun 04, 2003 4.466 4.508 4.453 4.505 1,378,134 +0.04(+0.81%)
Jun 03, 2003 4.430 4.469 4.424 4.469 2,085,783 +0.01(+0.29%)
Jun 02, 2003 4.448 4.528 4.437 4.456 4,374,415 +0.05(+1.14%)
May 30, 2003 4.385 4.433 4.355 4.406 4,103,434 +0.03(+0.68%)
May 29, 2003 4.372 4.416 4.362 4.376 1,407,555 +0.05(+1.04%)
May 28, 2003 4.318 4.353 4.292 4.331 1,262,773 +0.00(+0.06%)
May 27, 2003 4.224 4.338 4.208 4.328 2,405,541 +0.09(+2.04%)
May 23, 2003 4.220 4.275 4.178 4.242 1,122,637 +0.04(+1.05%)
May 22, 2003 4.141 4.205 4.129 4.198 1,279,807 +0.10(+2.52%)
May 21, 2003 4.098 4.114 4.057 4.094 3,047,380 -0.09(-2.16%)
May 20, 2003 4.198 4.213 4.167 4.185 671,259 +0.03(+0.68%)
May 19, 2003 4.224 4.224 4.128 4.156 2,189,530 -0.14(-3.22%)
May 16, 2003 4.236 4.306 4.236 4.295 1,758,282 +0.12(+2.81%)
May 15, 2003 4.203 4.218 4.172 4.177 2,558,065 -0.02(-0.37%)
May 14, 2003 4.245 4.245 4.159 4.193 1,598,790 -0.06(-1.37%)
May 13, 2003 4.224 4.257 4.196 4.251 3,509,597 -0.03(-0.75%)
May 12, 2003 4.235 4.305 4.235 4.283 1,353,359 +0.01(+0.27%)
May 09, 2003 4.195 4.286 4.190 4.271 1,032,052 +0.08(+2.00%)
May 08, 2003 4.178 4.217 4.146 4.187 4,604,363 -0.04(-1.04%)
May 07, 2003 4.282 4.284 4.205 4.231 3,317,587 -0.19(-4.21%)
May 06, 2003 4.346 4.465 4.346 4.417 1,346,391 +0.11(+2.55%)
May 05, 2003 4.301 4.335 4.270 4.307 1,176,059 +0.06(+1.31%)
May 02, 2003 4.207 4.269 4.181 4.252 1,983,584 -0.01(-0.15%)
May 01, 2003 4.301 4.317 4.253 4.258 4,779,339 -0.04(-0.84%)
Apr 30, 2003 4.307 4.314 4.279 4.295 1,552,336 -0.03(-0.63%)
Apr 29, 2003 4.305 4.357 4.275 4.322 1,207,803 +0.01(+0.33%)
Apr 28, 2003 4.236 4.311 4.233 4.307 2,063,330 +0.11(+2.65%)
Apr 25, 2003 4.198 4.239 4.165 4.196 1,532,206 -0.04(-0.85%)
Apr 24, 2003 4.231 4.253 4.200 4.233 1,524,464 -0.00(-0.09%)
Apr 23, 2003 4.243 4.258 4.176 4.236 2,500,772 -0.06(-1.50%)
Apr 22, 2003 4.203 4.307 4.191 4.301 2,774,076 +0.06(+1.52%)
Apr 21, 2003 4.185 4.245 4.185 4.236 1,260,451 +0.01(+0.31%)
Apr 17, 2003 4.180 4.240 4.163 4.224 851,656 +0.08(+1.93%)
Apr 16, 2003 4.199 4.217 4.134 4.143 1,528,335 +0.00(+0.03%)
Apr 15, 2003 4.076 4.164 4.076 4.142 1,025,084 +0.05(+1.17%)
Apr 14, 2003 4.056 4.106 4.038 4.094 3,340,814 +0.08(+1.96%)
Apr 11, 2003 4.052 4.069 3.998 4.016 1,200,835 +0.01(+0.29%)
Apr 10, 2003 4.035 4.057 3.965 4.004 3,555,277 -0.01(-0.16%)
Apr 09, 2003 4.081 4.094 4.004 4.010 3,216,163 +0.05(+1.34%)
Apr 08, 2003 3.952 3.985 3.929 3.957 1,530,658 -0.01(-0.36%)
Apr 07, 2003 4.032 4.050 3.954 3.972 2,887,114 +0.08(+2.13%)
Apr 04, 2003 3.884 3.912 3.875 3.889 1,597,242 +0.08(+2.07%)
Apr 03, 2003 3.830 3.849 3.784 3.810 1,866,675 -0.03(-0.87%)
Apr 02, 2003 3.813 3.859 3.801 3.844 1,398,264 +0.16(+4.27%)
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.