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

Telefonica S.A. ADR (NY: TEF )

4.500 +0.080 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2006 6.316 6.339 6.295 6.309 1,569,310 -0.01(-0.21%)
Mar 30, 2006 6.361 6.366 6.309 6.323 3,089,487 +0.01(+0.11%)
Mar 29, 2006 6.278 6.340 6.268 6.316 1,069,037 +0.06(+1.01%)
Mar 28, 2006 6.331 6.343 6.245 6.253 3,131,176 -0.08(-1.34%)
Mar 27, 2006 6.375 6.386 6.336 6.338 2,830,417 -0.07(-1.07%)
Mar 24, 2006 6.395 6.438 6.372 6.406 1,351,929 +0.01(+0.21%)
Mar 23, 2006 6.452 6.453 6.378 6.393 1,947,493 -0.07(-1.12%)
Mar 22, 2006 6.449 6.480 6.444 6.465 827,089 +0.05(+0.84%)
Mar 21, 2006 6.448 6.461 6.410 6.411 772,744 -0.06(-0.89%)
Mar 20, 2006 6.469 6.476 6.448 6.469 1,107,004 +0.01(+0.21%)
Mar 17, 2006 6.442 6.472 6.425 6.456 1,003,525 -0.01(-0.10%)
Mar 16, 2006 6.411 6.485 6.390 6.462 1,287,162 -0.05(-0.70%)
Mar 15, 2006 6.475 6.508 6.434 6.508 1,316,196 +0.01(+0.14%)
Mar 14, 2006 6.434 6.501 6.430 6.499 710,209 +0.03(+0.48%)
Mar 13, 2006 6.429 6.469 6.429 6.468 1,348,952 +0.05(+0.77%)
Mar 10, 2006 6.340 6.421 6.325 6.418 839,000 +0.07(+1.06%)
Mar 09, 2006 6.382 6.395 6.351 6.351 3,143,087 -0.03(-0.51%)
Mar 08, 2006 6.339 6.389 6.325 6.383 896,323 +0.04(+0.64%)
Mar 07, 2006 6.335 6.354 6.313 6.343 1,138,271 -0.06(-0.99%)
Mar 06, 2006 6.461 6.465 6.385 6.406 4,512,140 +0.03(+0.40%)
Mar 03, 2006 6.321 6.407 6.305 6.381 1,468,809 +0.02(+0.30%)
Mar 02, 2006 6.332 6.368 6.323 6.362 2,441,067 +0.00(+0.00%)
Mar 01, 2006 6.300 6.366 6.293 6.362 1,385,430 +0.15(+2.47%)
Feb 28, 2006 6.176 6.237 6.182 6.209 1,094,348 +0.03(+0.52%)
Feb 27, 2006 6.155 6.191 6.152 6.176 1,229,839 +0.00(+0.07%)
Feb 24, 2006 6.163 6.186 6.143 6.172 895,579 +0.00(+0.00%)
Feb 23, 2006 6.175 6.194 6.145 6.172 1,412,975 -0.04(-0.67%)
Feb 22, 2006 6.174 6.219 6.152 6.214 881,434 +0.02(+0.37%)
Feb 21, 2006 6.211 6.217 6.171 6.191 1,163,582 -0.10(-1.54%)
Feb 17, 2006 6.254 6.297 6.234 6.288 1,099,559 +0.05(+0.80%)
Feb 16, 2006 6.198 6.253 6.184 6.238 1,021,391 +0.03(+0.54%)
Feb 15, 2006 6.233 6.276 6.191 6.205 1,454,664 -0.07(-1.18%)
Feb 14, 2006 6.201 6.280 6.176 6.278 1,630,355 +0.07(+1.19%)
Feb 13, 2006 6.180 6.222 6.180 6.205 1,227,605 -0.03(-0.50%)
Feb 10, 2006 6.264 6.286 6.190 6.235 1,782,224 +0.08(+1.38%)
Feb 09, 2006 6.129 6.175 6.116 6.151 2,362,899 +0.12(+2.07%)
Feb 08, 2006 6.007 6.034 5.991 6.026 2,180,508 +0.07(+1.17%)
Feb 07, 2006 5.976 5.988 5.943 5.956 2,027,150 -0.07(-1.12%)
Feb 06, 2006 6.016 6.045 5.998 6.023 1,400,319 -0.01(-0.09%)
Feb 03, 2006 6.011 6.055 6.000 6.029 1,756,913 -0.01(-0.24%)
Feb 02, 2006 6.076 6.084 6.025 6.043 908,979 -0.07(-1.21%)
Feb 01, 2006 6.085 6.128 6.078 6.117 1,220,905 -0.03(-0.42%)
Jan 31, 2006 6.088 6.164 6.073 6.143 1,355,652 +0.03(+0.44%)
Jan 30, 2006 6.117 6.132 6.093 6.116 8,839,655 -0.01(-0.18%)
Jan 27, 2006 6.156 6.160 6.105 6.127 1,541,765 -0.03(-0.52%)
Jan 26, 2006 6.170 6.190 6.139 6.159 1,450,942 +0.05(+0.77%)
Jan 25, 2006 6.093 6.127 6.062 6.112 1,411,486 +0.05(+0.89%)
Jan 24, 2006 6.055 6.082 6.018 6.058 2,330,887 -0.06(-0.94%)
Jan 23, 2006 6.141 6.155 6.096 6.116 7,920,998 +0.11(+1.90%)
Jan 20, 2006 6.098 6.098 6.002 6.002 4,748,132 -0.14(-2.23%)
Jan 19, 2006 6.158 6.162 6.112 6.139 8,692,998 -0.01(-0.17%)
Jan 18, 2006 6.172 6.175 6.115 6.149 9,533,487 -0.05(-0.87%)
Jan 17, 2006 6.184 6.217 6.184 6.203 7,324,690 -0.07(-1.11%)
Jan 13, 2006 6.238 6.286 6.213 6.273 3,172,121 -0.03(-0.55%)
Jan 12, 2006 6.316 6.343 6.289 6.308 2,039,806 -0.06(-0.87%)
Jan 11, 2006 6.428 6.476 6.356 6.363 3,087,998 -0.00(-0.06%)
Jan 10, 2006 6.376 6.393 6.347 6.367 3,961,243 -0.07(-1.13%)
Jan 09, 2006 6.425 6.441 6.407 6.440 1,139,015 -0.01(-0.23%)
Jan 06, 2006 6.395 6.462 6.394 6.454 1,029,580 +0.09(+1.44%)
Jan 05, 2006 6.355 6.381 6.350 6.363 1,258,873 +0.03(+0.47%)
Jan 04, 2006 6.303 6.343 6.286 6.333 1,718,201 +0.06(+0.99%)
Jan 03, 2006 6.141 6.278 6.141 6.272 2,630,158 +0.22(+3.71%)
Dec 30, 2005 6.011 6.058 6.004 6.047 815,922 -0.03(-0.44%)
Dec 29, 2005 6.092 6.106 6.073 6.074 806,244 +0.02(+0.27%)
Dec 28, 2005 6.109 6.123 6.045 6.058 939,501 +0.03(+0.47%)
Dec 27, 2005 6.062 6.084 6.030 6.030 949,179 -0.01(-0.09%)
Dec 23, 2005 6.025 6.045 6.018 6.035 701,276 +0.00(+0.02%)
Dec 22, 2005 6.019 6.039 6.008 6.034 702,765 +0.06(+0.97%)
Dec 21, 2005 5.973 5.986 5.956 5.976 1,412,230 +0.03(+0.50%)
Dec 20, 2005 5.987 5.988 5.935 5.947 8,697,465 -0.06(-1.01%)
Dec 19, 2005 6.027 6.039 6.003 6.007 1,978,760 -0.03(-0.45%)
Dec 16, 2005 6.041 6.057 6.018 6.034 1,760,635 +0.02(+0.29%)
Dec 15, 2005 6.042 6.053 6.004 6.016 1,472,531 -0.05(-0.82%)
Dec 14, 2005 6.118 6.089 6.055 6.066 967,791 -0.02(-0.29%)
Dec 13, 2005 6.047 6.117 6.043 6.084 5,666,045 +0.02(+0.27%)
Dec 12, 2005 6.064 6.092 6.058 6.068 1,070,525 +0.08(+1.35%)
Dec 09, 2005 5.929 5.998 5.929 5.987 1,063,825 +0.06(+1.00%)
Dec 08, 2005 5.936 5.972 5.889 5.928 2,313,765 -0.02(-0.34%)
Dec 07, 2005 5.953 5.961 5.932 5.948 1,496,354 -0.03(-0.43%)
Dec 06, 2005 5.982 5.998 5.959 5.973 613,430 +0.00(+0.00%)
Dec 05, 2005 5.951 5.987 5.922 5.973 886,645 -0.01(-0.13%)
Dec 02, 2005 5.971 5.984 5.944 5.982 708,720 -0.04(-0.67%)
Dec 01, 2005 5.961 6.027 5.961 6.022 1,887,937 +0.08(+1.38%)
Nov 30, 2005 5.971 5.986 5.937 5.940 1,040,747 -0.02(-0.41%)
Nov 29, 2005 5.992 5.994 5.945 5.964 929,079 +0.01(+0.18%)
Nov 28, 2005 5.987 5.991 5.928 5.953 1,237,283 -0.04(-0.63%)
Nov 25, 2005 6.008 6.018 5.965 5.991 801,033 +0.03(+0.45%)
Nov 23, 2005 5.933 5.971 5.931 5.964 1,551,443 +0.07(+1.21%)
Nov 22, 2005 5.846 5.905 5.810 5.893 1,567,821 +0.02(+0.27%)
Nov 21, 2005 5.898 5.898 5.843 5.877 890,367 -0.04(-0.68%)
Nov 18, 2005 5.902 5.917 5.857 5.917 2,593,680 +0.05(+0.82%)
Nov 17, 2005 5.831 5.878 5.814 5.869 1,132,315 +0.04(+0.64%)
Nov 16, 2005 5.816 5.842 5.796 5.831 1,935,582 -0.03(-0.44%)
Nov 15, 2005 5.979 5.906 5.820 5.857 2,054,695 -0.14(-2.31%)
Nov 14, 2005 6.012 6.029 5.965 5.995 906,745 +0.01(+0.22%)
Nov 11, 2005 5.951 6.003 5.940 5.982 1,515,709 -0.02(-0.36%)
Nov 10, 2005 5.953 6.046 5.912 6.003 7,913,554 +0.01(+0.13%)
Nov 09, 2005 5.937 6.014 5.913 5.995 1,471,787 +0.00(+0.07%)
Nov 08, 2005 5.965 6.004 5.941 5.991 1,203,038 -0.14(-2.26%)
Nov 07, 2005 6.101 6.137 6.082 6.129 1,469,553 +0.04(+0.60%)
Nov 04, 2005 6.148 6.159 6.055 6.093 2,913,051 -0.06(-0.90%)
Nov 03, 2005 6.227 6.230 6.137 6.148 3,129,687 -0.21(-3.38%)
Nov 02, 2005 6.299 6.370 6.299 6.363 3,379,080 +0.05(+0.77%)
Nov 01, 2005 6.327 6.332 6.291 6.315 7,599,394 -0.13(-1.96%)
Oct 31, 2005 6.464 6.472 6.360 6.441 3,172,121 -0.24(-3.52%)
Oct 28, 2005 6.617 6.683 6.594 6.676 733,287 +0.03(+0.49%)
Oct 27, 2005 6.720 6.728 6.640 6.644 1,217,927 -0.04(-0.64%)
Oct 26, 2005 6.704 6.753 6.679 6.687 1,852,203 -0.01(-0.16%)
Oct 25, 2005 6.739 6.770 6.672 6.698 1,542,510 -0.01(-0.10%)
Oct 24, 2005 6.626 6.716 6.626 6.704 1,039,258 +0.09(+1.32%)
Oct 21, 2005 6.646 6.661 6.589 6.617 1,541,021 +0.04(+0.57%)
Oct 20, 2005 6.663 6.680 6.556 6.579 1,708,523 -0.13(-2.00%)
Oct 19, 2005 6.569 6.715 6.566 6.714 2,214,752 +0.08(+1.13%)
Oct 18, 2005 6.659 6.671 6.626 6.638 900,045 -0.12(-1.79%)
Oct 17, 2005 6.759 6.793 6.739 6.759 1,558,143 -0.02(-0.34%)
Oct 14, 2005 6.749 6.800 6.722 6.782 1,123,382 +0.06(+0.88%)
Oct 13, 2005 6.671 6.731 6.649 6.723 1,139,760 +0.03(+0.46%)
Oct 12, 2005 6.749 6.757 6.672 6.692 1,634,078 -0.22(-3.17%)
Oct 11, 2005 6.830 6.911 6.783 6.911 1,494,865 +0.12(+1.70%)
Oct 10, 2005 6.835 6.835 6.796 6.796 699,043 -0.03(-0.47%)
Oct 07, 2005 6.841 6.857 6.805 6.828 1,223,883 -0.01(-0.12%)
Oct 06, 2005 6.826 6.876 6.808 6.836 6,799,105 +0.24(+3.56%)
Oct 05, 2005 6.608 6.672 6.601 6.601 2,147,752 +0.08(+1.28%)
Oct 04, 2005 6.531 6.587 6.518 6.518 954,390 -0.03(-0.41%)
Oct 03, 2005 6.524 6.554 6.513 6.544 885,156 -0.08(-1.22%)
Sep 30, 2005 6.614 6.653 6.608 6.625 1,153,904 -0.02(-0.30%)
Sep 29, 2005 6.605 6.652 6.566 6.645 2,377,044 +0.03(+0.53%)
Sep 28, 2005 6.594 6.625 6.583 6.610 923,868 +0.05(+0.74%)
Sep 27, 2005 6.575 6.577 6.526 6.562 2,032,361 -0.07(-1.11%)
Sep 26, 2005 6.574 6.676 6.574 6.636 1,695,123 +0.05(+0.75%)
Sep 23, 2005 6.586 6.597 6.540 6.586 1,554,421 -0.06(-0.85%)
Sep 22, 2005 6.644 6.646 6.585 6.642 1,231,328 -0.01(-0.18%)
Sep 21, 2005 6.687 6.708 6.646 6.655 1,099,559 -0.00(-0.04%)
Sep 20, 2005 6.710 6.730 6.642 6.657 698,298 -0.03(-0.52%)
Sep 19, 2005 6.706 6.707 6.676 6.692 474,217 -0.07(-0.99%)
Sep 16, 2005 6.747 6.767 6.720 6.759 990,124 +0.05(+0.68%)
Sep 15, 2005 6.716 6.734 6.699 6.714 809,222 -0.04(-0.66%)
Sep 14, 2005 6.792 6.802 6.745 6.758 577,696 +0.01(+0.22%)
Sep 13, 2005 6.757 6.777 6.730 6.743 4,806,944 -0.05(-0.67%)
Sep 12, 2005 6.786 6.808 6.775 6.789 5,974,993 -0.12(-1.77%)
Sep 09, 2005 6.878 6.922 6.872 6.911 860,589 +0.04(+0.65%)
Sep 08, 2005 6.837 6.876 6.833 6.867 576,207 -0.02(-0.27%)
Sep 07, 2005 6.871 6.907 6.859 6.886 681,176 -0.04(-0.56%)
Sep 06, 2005 6.890 6.925 6.883 6.925 1,142,738 +0.17(+2.51%)
Sep 02, 2005 6.775 6.794 6.747 6.755 1,120,404 -0.02(-0.34%)
Sep 01, 2005 6.750 6.809 6.750 6.778 1,132,315 +0.09(+1.37%)
Aug 31, 2005 6.573 6.688 6.556 6.687 1,296,840 +0.10(+1.45%)
Aug 30, 2005 6.579 6.595 6.554 6.591 1,520,176 -0.05(-0.79%)
Aug 29, 2005 6.610 6.655 6.608 6.644 2,403,844 +0.06(+0.86%)
Aug 26, 2005 6.624 6.630 6.583 6.587 912,701 -0.08(-1.27%)
Aug 25, 2005 6.653 6.687 6.651 6.672 1,225,372 -0.02(-0.26%)
Aug 24, 2005 6.726 6.745 6.683 6.689 1,243,239 -0.04(-0.64%)
Aug 23, 2005 6.762 6.765 6.712 6.732 1,028,092 -0.05(-0.67%)
Aug 22, 2005 6.766 6.802 6.757 6.778 1,904,315 +0.06(+0.82%)
Aug 19, 2005 6.728 6.745 6.692 6.723 773,488 +0.03(+0.40%)
Aug 18, 2005 6.704 6.718 6.684 6.696 1,292,373 -0.09(-1.35%)
Aug 17, 2005 6.775 6.806 6.759 6.788 1,060,848 -0.02(-0.28%)
Aug 16, 2005 6.845 6.847 6.790 6.806 713,187 -0.10(-1.48%)
Aug 15, 2005 6.864 6.908 6.853 6.908 1,288,651 -0.00(-0.04%)
Aug 12, 2005 6.887 6.915 6.869 6.911 2,965,907 -0.06(-0.83%)
Aug 11, 2005 6.916 6.977 6.902 6.969 1,533,576 +0.07(+1.01%)
Aug 10, 2005 6.962 6.968 6.878 6.899 678,198 -0.00(-0.06%)
Aug 09, 2005 6.856 6.922 6.853 6.903 952,902 +0.03(+0.49%)
Aug 08, 2005 6.912 6.912 6.857 6.869 655,120 +0.01(+0.16%)
Aug 05, 2005 6.896 6.906 6.836 6.859 1,273,762 -0.06(-0.82%)
Aug 04, 2005 6.933 6.988 6.912 6.915 3,309,845 -0.10(-1.45%)
Aug 03, 2005 6.970 7.017 6.951 7.017 1,129,337 +0.18(+2.63%)
Aug 02, 2005 6.783 6.837 6.757 6.837 4,859,800 +0.03(+0.49%)
Aug 01, 2005 6.816 6.830 6.781 6.804 818,155 +0.03(+0.40%)
Jul 29, 2005 6.785 6.798 6.745 6.777 1,083,926 -0.05(-0.73%)
Jul 28, 2005 6.786 6.833 6.767 6.826 1,969,082 +0.14(+2.13%)
Jul 27, 2005 6.638 6.684 6.622 6.684 1,445,731 +0.11(+1.65%)
Jul 26, 2005 6.542 6.586 6.535 6.575 1,509,754 +0.00(+0.00%)
Jul 25, 2005 6.586 6.606 6.570 6.575 675,220 -0.04(-0.67%)
Jul 22, 2005 6.640 6.649 6.582 6.620 884,412 -0.05(-0.75%)
Jul 21, 2005 6.691 6.704 6.637 6.669 568,018 -0.03(-0.50%)
Jul 20, 2005 6.625 6.712 6.591 6.703 757,110 +0.04(+0.56%)
Jul 19, 2005 6.613 6.676 6.593 6.665 1,471,787 +0.03(+0.47%)
Jul 18, 2005 6.636 6.677 6.622 6.634 1,290,884 -0.01(-0.12%)
Jul 15, 2005 6.638 6.661 6.612 6.642 781,677 -0.04(-0.62%)
Jul 14, 2005 6.732 6.732 6.669 6.684 792,844 +0.05(+0.71%)
Jul 13, 2005 6.653 6.677 6.620 6.637 643,953 -0.06(-0.94%)
Jul 12, 2005 6.685 6.707 6.620 6.700 1,018,414 +0.11(+1.61%)
Jul 11, 2005 6.559 6.625 6.559 6.594 802,522 +0.14(+2.14%)
Jul 08, 2005 6.398 6.480 6.398 6.456 828,578 +0.03(+0.44%)
Jul 07, 2005 6.313 6.428 6.313 6.428 719,143 -0.02(-0.33%)
Jul 06, 2005 6.480 6.511 6.448 6.449 2,174,552 -0.03(-0.54%)
Jul 05, 2005 6.466 6.512 6.456 6.484 994,591 -0.06(-0.88%)
Jul 01, 2005 6.569 6.582 6.518 6.542 830,811 -0.03(-0.41%)
Jun 30, 2005 6.603 6.629 6.566 6.569 1,128,593 -0.01(-0.10%)
Jun 29, 2005 6.578 6.617 6.565 6.575 898,556 +0.05(+0.70%)
Jun 28, 2005 6.480 6.539 6.480 6.530 527,818 +0.03(+0.54%)
Jun 27, 2005 6.497 6.518 6.469 6.495 1,628,867 +0.01(+0.17%)
Jun 24, 2005 6.500 6.534 6.477 6.484 931,312 -0.01(-0.19%)
Jun 23, 2005 6.540 6.594 6.481 6.496 1,217,183 -0.11(-1.71%)
Jun 22, 2005 6.613 6.625 6.583 6.609 1,253,661 -0.02(-0.24%)
Jun 21, 2005 6.569 6.632 6.559 6.625 2,706,837 +0.03(+0.47%)
Jun 20, 2005 6.550 6.595 6.526 6.594 1,079,459 -0.01(-0.20%)
Jun 17, 2005 6.559 6.609 6.548 6.608 1,052,659 +0.13(+2.05%)
Jun 16, 2005 6.487 6.501 6.445 6.475 1,380,963 -0.01(-0.08%)
Jun 15, 2005 6.485 6.497 6.426 6.480 976,307 +0.06(+0.93%)
Jun 14, 2005 6.405 6.440 6.405 6.421 497,831 +0.02(+0.38%)
Jun 13, 2005 6.361 6.402 6.352 6.396 849,333 +0.02(+0.28%)
Jun 10, 2005 6.445 6.445 6.356 6.378 591,513 -0.07(-1.04%)
Jun 09, 2005 6.413 6.476 6.384 6.445 610,095 +0.01(+0.14%)
Jun 08, 2005 6.497 6.510 6.421 6.436 1,150,510 +0.00(+0.06%)
Jun 07, 2005 6.449 6.480 6.432 6.432 883,399 -0.00(-0.02%)
Jun 06, 2005 6.433 6.444 6.400 6.433 749,457 -0.01(-0.14%)
Jun 03, 2005 6.488 6.498 6.425 6.443 528,026 -0.08(-1.19%)
Jun 02, 2005 6.494 6.545 6.484 6.520 1,290,646 +0.00(+0.04%)
Jun 01, 2005 6.473 6.548 6.468 6.517 1,128,057 +0.00(+0.04%)
May 31, 2005 6.552 6.554 6.506 6.515 1,192,318 -0.15(-2.19%)
May 27, 2005 6.619 6.670 6.614 6.661 701,455 -0.01(-0.21%)
May 26, 2005 6.672 6.684 6.649 6.675 2,354,442 -0.00(-0.02%)
May 25, 2005 6.692 6.692 6.639 6.676 713,068 -0.02(-0.35%)
May 24, 2005 6.700 6.707 6.671 6.700 809,847 -0.02(-0.35%)
May 23, 2005 6.710 6.742 6.706 6.723 705,326 +0.02(+0.29%)
May 20, 2005 6.693 6.703 6.660 6.703 1,783,832 -0.02(-0.36%)
May 19, 2005 6.680 6.733 6.674 6.728 1,674,665 +0.04(+0.62%)
May 18, 2005 6.590 6.709 6.586 6.687 1,222,513 +0.07(+1.01%)
May 17, 2005 6.569 6.638 6.568 6.619 1,319,292 +0.06(+0.87%)
May 16, 2005 6.555 6.577 6.523 6.563 1,628,211 +0.11(+1.64%)
May 13, 2005 6.486 6.530 6.428 6.457 1,075,409 +0.01(+0.18%)
May 12, 2005 6.490 6.502 6.422 6.445 1,025,858 -0.05(-0.78%)
May 11, 2005 6.475 6.507 6.441 6.495 1,908,484 -0.01(-0.12%)
May 10, 2005 6.548 6.556 6.493 6.503 3,455,401 -0.19(-2.86%)
May 09, 2005 6.703 6.714 6.653 6.694 2,499,223 +0.01(+0.19%)
May 06, 2005 6.728 6.736 6.680 6.681 671,259 -0.06(-0.92%)
May 05, 2005 6.751 6.760 6.710 6.743 1,295,291 +0.02(+0.35%)
May 04, 2005 6.657 6.731 6.648 6.720 562,093 +0.08(+1.23%)
May 03, 2005 6.623 6.697 6.613 6.639 846,236 +0.02(+0.23%)
May 02, 2005 6.627 6.636 6.588 6.623 1,045,214 +0.04(+0.55%)
Apr 29, 2005 6.583 6.598 6.535 6.587 838,494 +0.09(+1.31%)
Apr 28, 2005 6.542 6.583 6.494 6.502 2,304,891 -0.09(-1.29%)
Apr 27, 2005 6.568 6.592 6.537 6.587 2,246,049 -0.01(-0.14%)
Apr 26, 2005 6.656 6.661 6.596 6.596 1,600,339 -0.07(-0.99%)
Apr 25, 2005 6.654 6.684 6.628 6.662 626,354 -0.02(-0.33%)
Apr 22, 2005 6.737 6.752 6.649 6.684 1,224,062 -0.03(-0.44%)
Apr 21, 2005 6.721 6.721 6.628 6.714 2,358,313 +0.15(+2.32%)
Apr 20, 2005 6.569 6.617 6.541 6.561 1,261,999 -0.05(-0.72%)
Apr 19, 2005 6.600 6.619 6.552 6.609 1,117,992 +0.03(+0.41%)
Apr 18, 2005 6.548 6.591 6.534 6.582 1,125,734 +0.05(+0.69%)
Apr 15, 2005 6.607 6.628 6.524 6.537 851,656 -0.11(-1.67%)
Apr 14, 2005 6.688 6.692 6.635 6.648 925,208 -0.04(-0.60%)
Apr 13, 2005 6.697 6.740 6.672 6.688 768,039 -0.06(-0.90%)
Apr 12, 2005 6.680 6.754 6.649 6.749 988,695 -0.01(-0.13%)
Apr 11, 2005 6.741 6.776 6.709 6.758 836,171 +0.04(+0.62%)
Apr 08, 2005 6.714 6.752 6.681 6.716 1,444,718 -0.00(-0.02%)
Apr 07, 2005 6.692 6.743 6.687 6.718 901,207 +0.03(+0.44%)
Apr 06, 2005 6.679 6.716 6.649 6.688 1,147,413 +0.03(+0.41%)
Apr 05, 2005 6.630 6.676 6.622 6.661 942,241 +0.03(+0.53%)
Apr 04, 2005 6.594 6.640 6.560 6.626 1,452,460 -0.02(-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.