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

Telefonica S.A. ADR (NY: TEF )

4.370 -0.060 (-1.35%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Jul 31, 2012 5.535 5.599 5.521 5.545 5,593,015 -0.00(-0.09%)
Jul 30, 2012 5.511 5.594 5.501 5.550 8,615,904 -0.05(-0.87%)
Jul 27, 2012 5.447 5.609 5.438 5.599 17,303,374 +0.31(+5.91%)
Jul 26, 2012 5.247 5.467 5.164 5.286 22,357,288 +0.28(+5.56%)
Jul 25, 2012 5.203 5.242 4.915 5.008 29,862,052 -0.10(-2.01%)
Jul 24, 2012 5.281 5.306 5.081 5.110 11,889,732 -0.31(-5.68%)
Jul 23, 2012 5.306 5.428 5.267 5.418 7,485,671 -0.07(-1.33%)
Jul 20, 2012 5.560 5.589 5.457 5.491 26,139,936 -0.51(-8.47%)
Jul 19, 2012 5.999 6.034 5.941 5.999 7,872,167 +0.04(+0.74%)
Jul 18, 2012 5.858 5.985 5.853 5.955 5,085,286 +0.01(+0.16%)
Jul 17, 2012 5.960 5.980 5.833 5.946 5,160,833 +0.06(+1.08%)
Jul 16, 2012 5.853 5.897 5.761 5.882 6,128,458 -0.08(-1.39%)
Jul 13, 2012 5.863 5.995 5.863 5.965 5,271,939 +0.12(+2.09%)
Jul 12, 2012 5.868 5.872 5.789 5.843 6,353,812 -0.21(-3.47%)
Jul 11, 2012 6.014 6.087 5.999 6.053 6,248,173 +0.14(+2.40%)
Jul 10, 2012 6.009 6.034 5.892 5.911 14,826,702 -0.05(-0.82%)
Jul 09, 2012 5.975 5.990 5.921 5.960 6,645,454 +0.01(+0.25%)
Jul 06, 2012 5.995 6.002 5.911 5.946 9,585,469 -0.23(-3.79%)
Jul 05, 2012 6.219 6.362 6.141 6.180 8,412,249 -0.29(-4.46%)
Jul 03, 2012 6.390 6.473 6.376 6.468 5,345,639 +0.05(+0.76%)
Jul 02, 2012 6.361 6.424 6.317 6.420 7,007,634 +0.02(+0.31%)
Jun 29, 2012 6.302 6.420 6.278 6.400 9,534,385 +0.39(+6.50%)
Jun 28, 2012 5.955 6.019 5.936 6.009 6,710,491 +0.07(+1.23%)
Jun 27, 2012 5.882 5.965 5.858 5.936 6,126,561 +0.06(+1.00%)
Jun 26, 2012 5.892 5.928 5.814 5.877 6,725,750 -0.04(-0.66%)
Jun 25, 2012 5.946 5.970 5.877 5.916 6,044,516 -0.30(-4.80%)
Jun 22, 2012 6.283 6.297 6.185 6.214 6,578,863 +0.18(+2.91%)
Jun 21, 2012 6.253 6.273 6.024 6.038 6,438,188 -0.11(-1.75%)
Jun 20, 2012 6.117 6.190 6.080 6.146 5,284,669 +0.04(+0.64%)
Jun 19, 2012 6.024 6.151 5.999 6.107 6,726,929 +0.25(+4.25%)
Jun 18, 2012 5.872 5.897 5.809 5.858 8,711,480 -0.26(-4.23%)
Jun 15, 2012 6.151 6.168 6.063 6.117 6,566,348 +0.03(+0.48%)
Jun 14, 2012 6.043 6.117 6.014 6.087 8,122,920 +0.11(+1.80%)
Jun 13, 2012 5.965 6.029 5.946 5.980 7,296,183 -0.03(-0.57%)
Jun 12, 2012 6.024 6.031 5.882 6.014 6,202,927 +0.15(+2.50%)
Jun 11, 2012 6.082 6.082 5.863 5.868 8,963,942 -0.12(-2.04%)
Jun 08, 2012 5.892 5.999 5.843 5.990 9,404,958 +0.22(+3.81%)
Jun 07, 2012 5.911 5.936 5.755 5.770 9,052,476 -0.13(-2.15%)
Jun 06, 2012 5.780 5.902 5.755 5.897 15,609,245 +0.26(+4.59%)
Jun 05, 2012 5.677 5.726 5.618 5.638 10,922,398 -0.09(-1.62%)
Jun 04, 2012 5.716 5.770 5.677 5.731 14,029,065 +0.27(+5.01%)
Jun 01, 2012 5.452 5.494 5.369 5.457 14,745,183 +0.05(+0.90%)
May 31, 2012 5.447 5.456 5.326 5.408 12,094,509 +0.01(+0.18%)
May 30, 2012 5.479 5.482 5.359 5.399 17,758,696 -0.21(-3.75%)
May 29, 2012 5.653 5.692 5.569 5.609 13,192,087 -0.24(-4.17%)
May 25, 2012 5.794 5.892 5.789 5.853 20,816,646 +0.02(+0.33%)
May 24, 2012 5.970 5.999 5.784 5.833 25,033,310 -0.07(-1.16%)
May 23, 2012 5.975 5.980 5.804 5.902 14,501,281 -0.23(-3.75%)
May 22, 2012 6.180 6.214 6.102 6.131 9,868,841 -0.02(-0.40%)
May 21, 2012 6.078 6.156 6.078 6.156 10,555,043 +0.06(+1.04%)
May 18, 2012 6.175 6.185 6.053 6.092 17,984,524 +0.06(+0.97%)
May 17, 2012 6.063 6.073 5.995 6.034 10,429,662 -0.00(-0.08%)
May 16, 2012 6.180 6.234 6.029 6.038 11,895,580 -0.09(-1.44%)
May 15, 2012 6.205 6.302 6.107 6.126 11,858,611 -0.49(-7.36%)
May 14, 2012 6.670 6.684 6.608 6.613 8,277,569 -0.14(-2.11%)
May 11, 2012 6.751 6.894 6.718 6.756 14,674,458 -0.26(-3.67%)
May 10, 2012 7.008 7.037 6.932 7.013 12,646,995 +0.20(+3.01%)
May 09, 2012 6.737 6.851 6.713 6.808 8,373,411 -0.16(-2.32%)
May 08, 2012 7.008 7.018 6.884 6.970 10,799,246 +0.02(+0.34%)
May 07, 2012 6.846 6.970 6.818 6.946 8,260,723 +0.20(+3.04%)
May 04, 2012 6.808 6.841 6.722 6.741 10,570,827 +0.03(+0.50%)
May 03, 2012 6.737 6.775 6.675 6.708 6,610,300 -0.02(-0.28%)
May 02, 2012 6.689 6.737 6.665 6.727 19,240,048 -0.28(-4.01%)
May 01, 2012 7.003 7.084 6.970 7.008 6,942,322 +0.04(+0.62%)
Apr 30, 2012 7.056 7.070 6.927 6.965 9,056,956 -0.20(-2.86%)
Apr 27, 2012 7.141 7.175 7.051 7.170 8,369,813 +0.11(+1.62%)
Apr 26, 2012 7.003 7.082 6.965 7.056 7,261,283 -0.04(-0.60%)
Apr 25, 2012 7.179 7.198 7.056 7.098 10,492,561 +0.16(+2.33%)
Apr 24, 2012 6.822 6.994 6.822 6.937 7,847,806 +0.16(+2.39%)
Apr 23, 2012 6.765 6.798 6.718 6.775 13,408,060 -0.18(-2.60%)
Apr 20, 2012 6.908 7.003 6.889 6.956 9,723,561 +0.18(+2.60%)
Apr 19, 2012 6.808 6.860 6.737 6.779 16,257,488 -0.17(-2.47%)
Apr 18, 2012 6.970 7.060 6.937 6.951 10,152,618 -0.26(-3.63%)
Apr 17, 2012 7.137 7.251 7.110 7.213 9,723,023 +0.14(+2.02%)
Apr 16, 2012 7.089 7.108 6.998 7.070 11,252,677 +0.02(+0.27%)
Apr 13, 2012 7.113 7.127 6.979 7.051 16,209,854 -0.26(-3.58%)
Apr 12, 2012 7.213 7.332 7.208 7.313 5,749,326 -0.02(-0.26%)
Apr 11, 2012 7.370 7.389 7.317 7.332 11,970,743 +0.17(+2.33%)
Apr 10, 2012 7.332 7.356 7.151 7.165 12,043,858 -0.21(-2.84%)
Apr 09, 2012 7.294 7.389 7.294 7.375 4,335,961 -0.02(-0.26%)
Apr 05, 2012 7.308 7.413 7.284 7.394 8,209,329 -0.06(-0.77%)
Apr 04, 2012 7.517 7.527 7.413 7.451 11,570,903 -0.19(-2.43%)
Apr 03, 2012 7.770 7.774 7.603 7.636 8,998,282 -0.21(-2.67%)
Apr 02, 2012 7.708 7.851 7.697 7.846 7,238,418 +0.03(+0.43%)
Mar 30, 2012 7.817 7.841 7.751 7.813 4,839,333 +0.06(+0.74%)
Mar 29, 2012 7.713 7.760 7.694 7.755 7,220,240 -0.08(-0.97%)
Mar 28, 2012 7.922 7.932 7.789 7.832 6,082,460 -0.10(-1.26%)
Mar 27, 2012 7.993 7.998 7.927 7.932 5,349,155 -0.11(-1.42%)
Mar 26, 2012 7.998 8.051 7.979 8.046 4,960,050 +0.02(+0.24%)
Mar 23, 2012 7.984 8.041 7.922 8.027 6,887,712 -0.02(-0.30%)
Mar 22, 2012 8.013 8.074 7.998 8.051 4,801,161 -0.07(-0.88%)
Mar 21, 2012 8.198 8.212 8.079 8.122 4,734,234 -0.10(-1.22%)
Mar 20, 2012 8.184 8.274 8.151 8.222 5,877,770 +0.04(+0.47%)
Mar 19, 2012 8.079 8.227 8.065 8.184 6,848,431 +0.16(+1.96%)
Mar 16, 2012 7.984 8.055 7.984 8.027 8,757,636 +0.10(+1.26%)
Mar 15, 2012 7.836 7.936 7.803 7.927 6,618,244 +0.08(+0.97%)
Mar 14, 2012 7.922 7.932 7.822 7.851 4,310,804 -0.06(-0.78%)
Mar 13, 2012 7.774 7.922 7.755 7.913 6,591,347 +0.13(+1.71%)
Mar 12, 2012 7.803 7.817 7.732 7.779 5,719,540 -0.08(-1.03%)
Mar 09, 2012 7.855 7.879 7.803 7.860 5,174,503 -0.10(-1.20%)
Mar 08, 2012 7.874 7.974 7.860 7.955 5,061,217 +0.19(+2.45%)
Mar 07, 2012 7.741 7.794 7.703 7.765 9,256,866 -0.02(-0.24%)
Mar 06, 2012 7.870 7.894 7.784 7.784 14,054,905 -0.30(-3.65%)
Mar 05, 2012 8.065 8.108 8.017 8.079 9,495,211 -0.03(-0.41%)
Mar 02, 2012 8.089 8.122 8.046 8.113 7,713,943 -0.10(-1.22%)
Mar 01, 2012 8.160 8.227 8.136 8.212 7,094,479 +0.08(+0.94%)
Feb 29, 2012 8.246 8.284 8.117 8.136 6,525,704 -0.12(-1.50%)
Feb 28, 2012 8.170 8.274 8.156 8.260 5,823,191 +0.02(+0.23%)
Feb 27, 2012 8.155 8.260 8.141 8.241 4,105,736 +0.03(+0.35%)
Feb 24, 2012 8.155 8.241 8.141 8.212 8,253,895 +0.04(+0.52%)
Feb 23, 2012 8.160 8.208 8.117 8.170 5,722,476 -0.04(-0.52%)
Feb 22, 2012 8.227 8.251 8.189 8.212 5,262,257 -0.06(-0.69%)
Feb 21, 2012 8.274 8.332 8.227 8.270 6,920,674 +0.06(+0.75%)
Feb 17, 2012 8.212 8.232 8.136 8.208 8,384,963 +0.10(+1.29%)
Feb 16, 2012 7.922 8.108 7.898 8.103 8,104,125 +0.03(+0.41%)
Feb 15, 2012 8.160 8.160 8.036 8.070 11,012,808 -0.11(-1.40%)
Feb 14, 2012 8.198 8.222 8.127 8.184 5,948,209 -0.04(-0.52%)
Feb 13, 2012 8.222 8.251 8.170 8.227 4,803,736 +0.03(+0.41%)
Feb 10, 2012 8.222 8.265 8.184 8.193 9,041,512 -0.26(-3.04%)
Feb 09, 2012 8.465 8.489 8.398 8.451 5,945,356 +0.01(+0.11%)
Feb 08, 2012 8.436 8.479 8.341 8.441 8,377,664 +0.06(+0.68%)
Feb 07, 2012 8.308 8.417 8.270 8.384 13,465,362 +0.08(+0.97%)
Feb 06, 2012 8.289 8.370 8.270 8.303 12,475,144 -0.12(-1.47%)
Feb 03, 2012 8.308 8.427 8.293 8.427 7,293,154 +0.00(+0.00%)
Feb 02, 2012 8.360 8.436 8.332 8.427 5,347,487 -0.03(-0.34%)
Feb 01, 2012 8.422 8.502 8.393 8.455 4,758,633 +0.16(+1.95%)
Jan 31, 2012 8.355 8.360 8.241 8.293 5,343,757 -0.02(-0.23%)
Jan 30, 2012 8.251 8.318 8.229 8.312 4,672,281 -0.10(-1.19%)
Jan 27, 2012 8.284 8.431 8.284 8.412 6,657,098 +0.09(+1.03%)
Jan 26, 2012 8.346 8.398 8.298 8.327 13,759,757 +0.10(+1.16%)
Jan 25, 2012 8.093 8.255 8.027 8.232 9,489,985 +0.05(+0.58%)
Jan 24, 2012 8.160 8.193 8.117 8.184 11,454,800 -0.10(-1.26%)
Jan 23, 2012 8.312 8.355 8.236 8.289 5,224,990 +0.02(+0.29%)
Jan 20, 2012 8.232 8.265 8.193 8.265 4,138,049 -0.06(-0.74%)
Jan 19, 2012 8.227 8.327 8.159 8.327 6,190,514 +0.19(+2.34%)
Jan 18, 2012 8.146 8.193 8.070 8.136 4,920,513 -0.06(-0.70%)
Jan 17, 2012 8.165 8.255 8.136 8.193 3,971,642 +0.12(+1.47%)
Jan 13, 2012 8.060 8.084 7.936 8.074 5,496,565 -0.14(-1.74%)
Jan 12, 2012 8.251 8.265 8.151 8.217 5,119,568 +0.07(+0.88%)
Jan 11, 2012 8.065 8.146 8.022 8.146 3,881,851 +0.00(+0.06%)
Jan 10, 2012 8.146 8.165 8.089 8.141 6,623,085 +0.20(+2.46%)
Jan 09, 2012 8.003 8.008 7.870 7.946 5,073,667 +0.05(+0.66%)
Jan 06, 2012 8.036 8.036 7.870 7.894 6,993,353 -0.13(-1.66%)
Jan 05, 2012 7.998 8.070 7.927 8.027 7,490,702 -0.22(-2.71%)
Jan 04, 2012 8.265 8.293 8.160 8.251 5,060,339 +0.07(+0.81%)
Dec 30, 2011 8.163 8.246 8.136 8.184 5,748,259 +0.05(+0.59%)
Dec 29, 2011 7.993 8.151 7.979 8.136 7,307,433 +0.12(+1.48%)
Dec 28, 2011 8.174 8.179 7.974 8.017 6,150,975 -0.17(-2.09%)
Dec 27, 2011 8.208 8.251 8.189 8.189 5,223,217 -0.03(-0.41%)
Dec 23, 2011 8.198 8.236 8.174 8.222 5,424,463 +0.15(+1.83%)
Dec 21, 2011 8.108 8.117 8.013 8.074 10,505,519 -0.09(-1.05%)
Dec 20, 2011 8.084 8.189 8.074 8.160 10,039,090 +0.25(+3.19%)
Dec 19, 2011 8.055 8.065 7.894 7.908 10,675,659 -0.01(-0.12%)
Dec 16, 2011 8.046 8.074 7.884 7.917 10,203,575 -0.11(-1.36%)
Dec 15, 2011 8.093 8.103 8.008 8.027 9,303,574 +0.04(+0.54%)
Dec 14, 2011 8.227 8.270 7.951 7.984 18,753,518 -0.26(-3.18%)
Dec 13, 2011 8.493 8.546 8.174 8.246 9,163,866 -0.29(-3.40%)
Dec 12, 2011 8.598 8.603 8.465 8.536 6,871,862 -0.26(-2.92%)
Dec 09, 2011 8.684 8.841 8.674 8.793 4,702,784 +0.19(+2.16%)
Dec 08, 2011 8.760 8.807 8.593 8.608 5,228,498 -0.29(-3.26%)
Dec 07, 2011 8.779 8.927 8.712 8.898 5,183,325 -0.08(-0.85%)
Dec 06, 2011 8.917 9.027 8.889 8.974 4,645,580 +0.03(+0.37%)
Dec 05, 2011 9.055 9.060 8.893 8.941 5,612,528 +0.11(+1.24%)
Dec 02, 2011 9.008 9.027 8.831 8.831 5,338,047 -0.05(-0.59%)
Dec 01, 2011 8.965 8.979 8.836 8.884 6,966,204 -0.04(-0.48%)
Nov 30, 2011 8.903 8.950 8.865 8.927 11,858,484 +0.40(+4.75%)
Nov 29, 2011 8.560 8.608 8.484 8.522 6,580,666 +0.00(+0.06%)
Nov 28, 2011 8.531 8.584 8.474 8.517 8,722,609 +0.42(+5.24%)
Nov 25, 2011 8.060 8.155 8.041 8.093 6,954,143 -0.16(-1.90%)
Nov 23, 2011 8.360 8.374 8.212 8.251 13,527,089 -0.36(-4.15%)
Nov 22, 2011 8.603 8.954 8.508 8.608 7,186,477 -0.10(-1.15%)
Nov 21, 2011 8.727 8.750 8.612 8.708 7,668,359 -0.21(-2.40%)
Nov 18, 2011 8.989 9.012 8.893 8.922 6,928,341 +0.10(+1.19%)
Nov 17, 2011 8.889 8.964 8.770 8.817 8,024,123 +0.01(+0.11%)
Nov 16, 2011 8.855 8.965 8.808 8.808 7,257,425 -0.05(-0.54%)
Nov 15, 2011 8.908 8.946 8.793 8.855 7,341,874 -0.14(-1.59%)
Nov 14, 2011 9.079 9.093 8.941 8.998 6,442,939 -0.25(-2.68%)
Nov 11, 2011 9.160 9.317 9.150 9.246 5,761,144 +0.19(+2.05%)
Nov 10, 2011 9.117 9.127 8.922 9.060 7,545,070 +0.18(+2.04%)
Nov 09, 2011 9.036 9.055 8.869 8.879 12,568,314 -0.59(-6.19%)
Nov 08, 2011 9.422 9.522 9.296 9.465 8,758,088 +0.07(+0.71%)
Nov 07, 2011 9.384 9.422 9.236 9.398 6,979,174 +0.01(+0.15%)
Nov 04, 2011 9.460 9.460 9.298 9.384 7,632,845 -0.21(-2.23%)
Nov 03, 2011 9.565 9.636 9.379 9.598 7,854,330 +0.25(+2.70%)
Nov 02, 2011 9.398 9.446 9.255 9.346 11,770,195 +0.03(+0.27%)
Nov 01, 2011 9.189 9.392 9.126 9.320 16,797,666 -0.33(-3.46%)
Oct 31, 2011 9.885 9.894 9.645 9.654 10,997,951 -0.44(-4.34%)
Oct 28, 2011 10.03 10.10 9.989 10.09 7,096,433 -0.09(-0.89%)
Oct 27, 2011 10.06 10.30 9.953 10.18 13,180,230 +0.58(+6.07%)
Oct 26, 2011 9.673 9.703 9.399 9.600 9,016,136 +0.11(+1.19%)
Oct 25, 2011 9.528 9.564 9.406 9.487 9,307,535 -0.18(-1.82%)
Oct 24, 2011 9.447 9.711 9.442 9.663 6,097,695 +0.14(+1.47%)
Oct 21, 2011 9.474 9.551 9.420 9.523 7,358,242 +0.35(+3.79%)
Oct 20, 2011 9.320 9.329 9.058 9.176 7,576,754 -0.14(-1.55%)
Oct 19, 2011 9.379 9.429 9.286 9.320 5,221,438 -0.14(-1.43%)
Oct 18, 2011 9.270 9.519 9.171 9.456 7,838,610 +0.08(+0.87%)
Oct 17, 2011 9.589 9.606 9.361 9.374 7,370,930 -0.26(-2.72%)
Oct 14, 2011 9.609 9.645 9.542 9.636 5,840,494 +0.13(+1.33%)
Oct 13, 2011 9.406 9.514 9.316 9.510 7,203,924 +0.01(+0.14%)
Oct 12, 2011 9.487 9.600 9.469 9.496 10,020,793 +0.23(+2.49%)
Oct 11, 2011 9.117 9.293 9.067 9.266 10,273,268 -0.06(-0.68%)
Oct 10, 2011 9.234 9.338 9.216 9.329 7,990,727 +0.30(+3.30%)
Oct 07, 2011 9.121 9.167 8.981 9.031 9,220,160 -0.05(-0.60%)
Oct 06, 2011 8.977 9.085 8.947 9.085 11,892,157 +0.27(+3.02%)
Oct 05, 2011 8.611 8.832 8.552 8.819 11,919,290 +0.16(+1.83%)
Oct 04, 2011 8.353 8.679 8.227 8.661 16,480,544 +0.36(+4.30%)
Oct 03, 2011 8.489 8.579 8.304 8.304 12,492,762 -0.33(-3.87%)
Sep 30, 2011 8.692 8.791 8.633 8.638 12,601,975 -0.27(-2.99%)
Sep 29, 2011 8.914 8.949 8.746 8.904 11,870,766 +0.32(+3.68%)
Sep 28, 2011 8.751 8.859 8.584 8.588 8,841,414 -0.11(-1.30%)
Sep 27, 2011 8.728 8.846 8.647 8.701 11,917,396 +0.17(+1.96%)
Sep 26, 2011 8.389 8.534 8.191 8.534 10,968,357 +0.25(+3.00%)
Sep 23, 2011 7.969 8.299 7.951 8.286 20,350,194 +0.24(+3.03%)
Sep 22, 2011 8.024 8.145 7.943 8.042 28,513,418 -0.34(-4.09%)
Sep 21, 2011 8.566 8.656 8.385 8.385 13,695,300 -0.24(-2.83%)
Sep 20, 2011 8.588 8.751 8.476 8.629 20,405,084 +0.02(+0.26%)
Sep 19, 2011 8.462 8.665 8.394 8.606 13,273,747 -0.22(-2.51%)
Sep 16, 2011 8.837 8.859 8.679 8.828 12,479,972 -0.03(-0.36%)
Sep 15, 2011 8.814 8.880 8.719 8.859 18,859,424 +0.38(+4.53%)
Sep 14, 2011 8.308 8.520 8.136 8.475 14,041,364 +0.28(+3.36%)
Sep 13, 2011 7.978 8.254 7.965 8.200 26,456,804 +0.16(+1.97%)
Sep 12, 2011 7.861 8.051 7.820 8.042 37,101,056 -0.10(-1.22%)
Sep 09, 2011 8.322 8.367 8.087 8.141 34,522,000 -0.48(-5.61%)
Sep 08, 2011 8.638 8.760 8.597 8.624 7,745,512 -0.10(-1.19%)
Sep 07, 2011 8.548 8.742 8.516 8.728 10,510,032 +0.19(+2.28%)
Sep 06, 2011 8.412 8.552 8.349 8.534 19,351,556 -0.48(-5.31%)
Sep 02, 2011 9.058 9.125 8.999 9.013 8,518,585 -0.34(-3.62%)
Sep 01, 2011 9.320 9.483 9.275 9.352 7,233,193 -0.07(-0.72%)
Aug 31, 2011 9.429 9.519 9.383 9.420 7,284,101 +0.15(+1.66%)
Aug 30, 2011 9.176 9.298 9.109 9.266 6,277,607 -0.04(-0.44%)
Aug 29, 2011 9.289 9.325 9.252 9.307 4,391,271 +0.23(+2.59%)
Aug 26, 2011 8.909 9.117 8.803 9.072 6,472,881 +0.01(+0.10%)
Aug 25, 2011 9.257 9.307 9.036 9.063 8,727,776 -0.27(-2.86%)
Aug 24, 2011 9.203 9.347 9.180 9.329 6,193,645 +0.00(+0.00%)
Aug 23, 2011 9.139 9.338 9.063 9.329 9,124,993 +0.31(+3.46%)
Aug 22, 2011 9.257 9.257 9.002 9.017 10,055,724 +0.20(+2.31%)
Aug 19, 2011 8.923 9.049 8.810 8.814 12,129,563 -0.20(-2.21%)
Aug 18, 2011 9.162 9.176 8.882 9.013 14,314,931 -0.48(-5.09%)
Aug 17, 2011 9.469 9.618 9.447 9.496 7,262,732 +0.13(+1.40%)
Aug 16, 2011 9.320 9.510 9.275 9.365 6,716,051 -0.13(-1.33%)
Aug 15, 2011 9.365 9.496 9.352 9.492 7,038,641 +0.25(+2.69%)
Aug 12, 2011 9.157 9.289 9.098 9.243 10,194,638 +0.34(+3.81%)
Aug 11, 2011 8.426 8.990 8.417 8.904 15,482,802 +0.33(+3.85%)
Aug 10, 2011 9.036 9.036 8.498 8.575 23,616,030 -0.77(-8.22%)
Aug 09, 2011 9.433 9.343 8.810 9.343 17,027,572 +0.33(+3.61%)
Aug 08, 2011 9.433 9.518 8.972 9.017 13,748,457 -0.62(-6.42%)
Aug 05, 2011 9.596 9.785 9.246 9.636 20,154,030 +0.32(+3.44%)
Aug 04, 2011 9.673 9.718 9.286 9.316 24,344,362 -0.59(-5.97%)
Aug 03, 2011 9.993 9.993 9.722 9.907 19,861,912 +0.23(+2.43%)
Aug 02, 2011 9.776 9.862 9.663 9.673 29,734,312 -0.21(-2.15%)
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.