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 -0.010 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
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%)
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.