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

Telecom Argentina Stet France Telecom ADR (NY: TEO )

8.270 -0.210 (-2.48%)
Streaming Delayed Price Updated: 2:26 PM EDT, Sep 24, 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 (%)
Jun 30, 2003 3.271 3.403 3.271 3.302 666,359 +0.05(+1.56%)
Jun 27, 2003 3.505 3.505 3.226 3.251 1,802,418 -0.20(-5.88%)
Jun 26, 2003 3.647 3.647 3.388 3.454 702,580 -0.16(-4.36%)
Jun 25, 2003 3.556 3.657 3.556 3.612 802,387 +0.08(+2.16%)
Jun 24, 2003 3.612 3.703 3.470 3.536 919,910 -0.10(-2.66%)
Jun 23, 2003 3.769 3.795 3.480 3.632 978,770 -0.14(-3.64%)
Jun 20, 2003 3.734 3.810 3.713 3.769 2,442,595 +0.06(+1.64%)
Jun 19, 2003 3.530 3.769 3.530 3.708 1,215,589 +0.14(+3.84%)
Jun 18, 2003 3.424 3.581 3.388 3.571 1,140,192 +0.15(+4.30%)
Jun 17, 2003 3.429 3.429 3.327 3.424 1,594,340 -0.08(-2.32%)
Jun 16, 2003 3.200 3.536 3.099 3.505 627,775 +0.21(+6.48%)
Jun 13, 2003 3.256 3.403 3.256 3.292 1,485,085 +0.09(+2.69%)
Jun 12, 2003 2.992 3.231 2.992 3.205 1,398,271 +0.17(+5.69%)
Jun 11, 2003 3.023 3.058 2.987 3.033 1,025,031 +0.01(+0.34%)
Jun 10, 2003 2.926 3.023 2.911 3.023 175,989 +0.09(+3.12%)
Jun 09, 2003 2.870 2.941 2.845 2.931 332,096 +0.01(+0.35%)
Jun 06, 2003 3.023 3.073 2.921 2.921 681,714 -0.10(-3.36%)
Jun 05, 2003 2.967 3.048 2.921 3.023 635,452 +0.06(+1.88%)
Jun 04, 2003 3.023 3.023 2.916 2.967 1,257,519 -0.06(-1.85%)
Jun 03, 2003 3.023 3.114 2.956 3.023 1,507,330 -0.02(-0.50%)
Jun 02, 2003 2.946 3.038 2.896 3.038 395,484 +0.14(+4.91%)
May 30, 2003 2.941 2.997 2.875 2.896 1,967,777 -0.06(-2.06%)
May 29, 2003 2.860 3.017 2.860 2.956 1,709,305 +0.10(+3.37%)
May 28, 2003 2.774 2.951 2.743 2.860 1,604,183 +0.08(+2.93%)
May 27, 2003 2.708 2.794 2.708 2.779 724,628 +0.09(+3.21%)
May 23, 2003 2.616 2.794 2.616 2.692 959,872 +0.11(+4.13%)
May 22, 2003 2.337 2.606 2.337 2.586 1,167,556 +0.25(+10.89%)
May 21, 2003 2.291 2.367 2.276 2.332 2,126,247 -0.01(-0.43%)
May 20, 2003 2.403 2.438 2.261 2.342 1,304,371 -0.07(-2.95%)
May 19, 2003 2.525 2.535 2.388 2.413 2,171,524 -0.20(-7.77%)
May 16, 2003 2.642 2.718 2.616 2.616 960,266 -0.03(-0.96%)
May 15, 2003 2.758 2.809 2.540 2.642 1,462,840 -0.15(-5.45%)
May 14, 2003 2.845 2.870 2.753 2.794 393,319 -0.10(-3.51%)
May 13, 2003 2.972 2.972 2.642 2.896 1,522,291 -0.08(-2.56%)
May 12, 2003 2.870 3.023 2.870 2.972 557,497 +0.10(+3.54%)
May 09, 2003 2.850 2.890 2.814 2.870 315,757 +0.02(+0.53%)
May 08, 2003 2.896 2.921 2.835 2.855 910,658 -0.03(-0.88%)
May 07, 2003 2.758 2.911 2.753 2.880 1,757,534 +0.13(+4.81%)
May 06, 2003 2.921 2.972 2.621 2.748 683,288 -0.18(-6.08%)
May 05, 2003 3.023 3.043 2.921 2.926 423,438 -0.07(-2.21%)
May 02, 2003 2.916 3.017 2.906 2.992 1,089,600 +0.09(+2.97%)
May 01, 2003 2.809 2.946 2.809 2.906 602,971 +0.11(+4.00%)
Apr 30, 2003 2.652 2.870 2.647 2.794 1,300,434 +0.10(+3.77%)
Apr 29, 2003 2.575 2.738 2.570 2.692 1,900,452 +0.12(+4.54%)
Apr 28, 2003 2.814 2.814 2.479 2.575 2,609,333 -0.23(-8.32%)
Apr 25, 2003 2.667 2.819 2.575 2.809 761,637 +0.12(+4.34%)
Apr 24, 2003 2.880 2.885 2.621 2.692 3,292,622 -0.19(-6.53%)
Apr 23, 2003 2.560 2.946 2.560 2.880 3,202,855 +0.32(+12.50%)
Apr 22, 2003 2.515 2.565 2.438 2.560 1,300,631 +0.06(+2.44%)
Apr 21, 2003 2.388 2.520 2.388 2.499 1,142,752 +0.13(+5.58%)
Apr 17, 2003 2.311 2.388 2.261 2.367 400,603 +0.08(+3.33%)
Apr 16, 2003 2.189 2.337 2.189 2.291 1,246,495 +0.11(+4.88%)
Apr 15, 2003 2.007 2.184 2.007 2.184 1,641,192 +0.15(+7.50%)
Apr 14, 2003 2.007 2.073 2.007 2.032 628,169 +0.03(+1.52%)
Apr 11, 2003 1.996 2.017 1.991 2.001 319,694 +0.05(+2.34%)
Apr 10, 2003 1.905 2.007 1.905 1.956 231,306 +0.02(+0.79%)
Apr 09, 2003 1.930 2.022 1.905 1.940 285,048 -0.01(-0.52%)
Apr 08, 2003 1.935 2.037 1.819 1.951 178,155 +0.04(+2.13%)
Apr 07, 2003 2.083 2.169 1.905 1.910 431,903 -0.15(-7.39%)
Apr 04, 2003 2.032 2.078 1.935 2.062 929,950 +0.03(+1.50%)
Apr 03, 2003 1.864 2.042 1.859 2.032 490,960 +0.18(+9.59%)
Apr 02, 2003 1.885 1.946 1.834 1.854 529,937 +0.02(+1.11%)
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.