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

Telefonica S.A. ADR (NY: TEF )

4.590 +0.030 (+0.66%)
Streaming Delayed Price Updated: 10:47 AM EDT, May 7, 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 30, 2007 8.811 8.919 8.805 8.902 2,881,470 +0.05(+0.58%)
Mar 29, 2007 8.812 8.852 8.781 8.851 1,812,573 +0.09(+1.01%)
Mar 28, 2007 8.765 8.820 8.738 8.762 1,359,803 -0.02(-0.23%)
Mar 27, 2007 8.750 8.811 8.734 8.783 1,456,026 -0.03(-0.29%)
Mar 26, 2007 8.795 8.812 8.699 8.808 2,416,765 -0.00(-0.02%)
Mar 23, 2007 8.795 8.840 8.781 8.809 1,167,357 +0.00(+0.05%)
Mar 22, 2007 8.815 8.860 8.781 8.805 1,996,815 -0.11(-1.26%)
Mar 21, 2007 8.703 8.918 8.520 8.918 3,284,264 +0.28(+3.20%)
Mar 20, 2007 8.516 8.673 8.504 8.642 1,250,899 +0.07(+0.77%)
Mar 19, 2007 8.484 8.618 8.478 8.576 1,699,194 +0.16(+1.85%)
Mar 16, 2007 8.482 8.557 8.388 8.421 5,440,705 +0.13(+1.62%)
Mar 15, 2007 8.202 8.293 8.186 8.286 1,772,294 +0.05(+0.62%)
Mar 14, 2007 8.185 8.241 8.071 8.236 2,408,560 -0.03(-0.32%)
Mar 13, 2007 8.510 8.525 8.252 8.262 1,605,955 -0.25(-2.91%)
Mar 12, 2007 8.415 8.529 8.399 8.510 1,543,298 +0.00(+0.02%)
Mar 09, 2007 8.564 8.574 8.470 8.509 1,603,717 +0.05(+0.57%)
Mar 08, 2007 8.399 8.537 8.396 8.461 1,112,159 +0.17(+2.05%)
Mar 07, 2007 8.305 8.344 8.270 8.290 1,296,400 +0.02(+0.21%)
Mar 06, 2007 8.197 8.311 8.161 8.273 1,443,345 +0.17(+2.10%)
Mar 05, 2007 8.170 8.254 8.017 8.103 1,998,306 -0.18(-2.22%)
Mar 02, 2007 8.386 8.406 8.225 8.286 2,612,941 -0.21(-2.52%)
Mar 01, 2007 8.431 8.603 8.396 8.501 3,924,461 -0.13(-1.51%)
Feb 28, 2007 8.733 8.736 8.597 8.631 6,387,272 +0.01(+0.11%)
Feb 27, 2007 8.938 8.961 8.544 8.622 2,810,608 -0.42(-4.61%)
Feb 26, 2007 9.031 9.057 9.010 9.039 654,167 +0.07(+0.82%)
Feb 23, 2007 8.951 8.985 8.933 8.965 901,065 -0.01(-0.09%)
Feb 22, 2007 9.001 9.016 8.930 8.973 1,102,462 -0.05(-0.59%)
Feb 21, 2007 9.025 9.048 9.000 9.027 1,200,923 -0.09(-1.00%)
Feb 20, 2007 9.069 9.130 9.017 9.118 1,111,413 +0.04(+0.44%)
Feb 16, 2007 8.981 9.126 8.970 9.077 1,805,860 +0.07(+0.82%)
Feb 15, 2007 9.009 9.031 8.980 9.004 858,548 -0.03(-0.36%)
Feb 14, 2007 8.966 9.063 8.958 9.036 952,585 +0.10(+1.13%)
Feb 13, 2007 8.907 8.949 8.898 8.935 761,855 +0.07(+0.76%)
Feb 12, 2007 8.895 8.902 8.850 8.868 980,132 -0.04(-0.42%)
Feb 09, 2007 8.988 8.990 8.882 8.906 1,470,944 -0.07(-0.75%)
Feb 08, 2007 8.919 9.008 8.910 8.973 1,940,125 +0.10(+1.10%)
Feb 07, 2007 8.820 8.900 8.812 8.875 896,590 +0.12(+1.35%)
Feb 06, 2007 8.757 8.784 8.721 8.757 1,253,883 +0.03(+0.31%)
Feb 05, 2007 8.705 8.760 8.698 8.730 1,663,390 -0.04(-0.49%)
Feb 02, 2007 8.791 8.791 8.736 8.773 1,098,733 -0.04(-0.41%)
Feb 01, 2007 8.831 8.860 8.801 8.809 2,263,106 -0.03(-0.35%)
Jan 31, 2007 8.669 8.850 8.663 8.840 1,243,440 +0.13(+1.48%)
Jan 30, 2007 8.667 8.733 8.667 8.711 1,083,814 +0.04(+0.45%)
Jan 29, 2007 8.628 8.728 8.622 8.673 1,252,391 -0.00(-0.05%)
Jan 26, 2007 8.634 8.694 8.595 8.677 1,633,554 +0.03(+0.37%)
Jan 25, 2007 8.740 8.749 8.626 8.644 1,830,475 -0.10(-1.13%)
Jan 24, 2007 8.718 8.757 8.686 8.744 1,622,365 +0.01(+0.14%)
Jan 23, 2007 8.694 8.764 8.682 8.732 1,544,790 +0.05(+0.60%)
Jan 22, 2007 8.752 8.762 8.659 8.679 1,317,286 -0.06(-0.71%)
Jan 19, 2007 8.681 8.778 8.677 8.741 1,436,632 +0.08(+0.98%)
Jan 18, 2007 8.698 8.718 8.639 8.656 1,749,171 -0.01(-0.09%)
Jan 17, 2007 8.644 8.714 8.614 8.665 2,245,950 -0.10(-1.13%)
Jan 16, 2007 8.807 8.824 8.742 8.764 976,403 -0.02(-0.27%)
Jan 12, 2007 8.745 8.824 8.745 8.788 875,704 +0.05(+0.60%)
Jan 11, 2007 8.620 8.741 8.610 8.736 1,890,149 +0.11(+1.31%)
Jan 10, 2007 8.650 8.650 8.560 8.623 2,465,249 -0.16(-1.79%)
Jan 09, 2007 8.949 8.951 8.752 8.780 6,363,402 -0.10(-1.15%)
Jan 08, 2007 8.864 8.927 8.843 8.882 1,914,018 +0.10(+1.19%)
Jan 05, 2007 8.856 8.872 8.752 8.777 1,884,927 -0.04(-0.50%)
Jan 04, 2007 8.701 8.840 8.690 8.821 7,307,731 +0.16(+1.90%)
Jan 03, 2007 8.730 8.748 8.616 8.656 1,813,319 +0.11(+1.29%)
Dec 29, 2006 8.505 8.571 8.505 8.547 911,508 -0.03(-0.41%)
Dec 28, 2006 8.584 8.606 8.540 8.581 604,937 +0.01(+0.06%)
Dec 27, 2006 8.512 8.584 8.496 8.576 716,824 +0.07(+0.85%)
Dec 26, 2006 8.580 8.580 8.471 8.504 431,138 +0.02(+0.28%)
Dec 22, 2006 8.534 8.544 8.435 8.480 1,118,872 -0.06(-0.75%)
Dec 21, 2006 8.580 8.589 8.514 8.544 3,053,776 -0.03(-0.41%)
Dec 20, 2006 8.620 8.646 8.573 8.579 1,464,977 -0.01(-0.08%)
Dec 19, 2006 8.517 8.589 8.505 8.585 1,188,242 +0.03(+0.30%)
Dec 18, 2006 8.591 8.607 8.522 8.560 1,397,845 +0.01(+0.08%)
Dec 15, 2006 8.623 8.624 8.541 8.553 1,368,754 -0.15(-1.71%)
Dec 14, 2006 8.687 8.711 8.659 8.702 989,829 +0.00(+0.03%)
Dec 13, 2006 8.674 8.699 8.640 8.699 2,646,507 +0.15(+1.79%)
Dec 12, 2006 8.540 8.565 8.489 8.547 851,835 +0.01(+0.08%)
Dec 11, 2006 8.463 8.553 8.462 8.540 1,042,789 +0.12(+1.37%)
Dec 08, 2006 8.492 8.504 8.417 8.425 1,189,734 -0.03(-0.41%)
Dec 07, 2006 8.469 8.493 8.454 8.459 1,546,282 +0.16(+1.99%)
Dec 06, 2006 8.323 8.335 8.280 8.295 1,106,192 -0.02(-0.29%)
Dec 05, 2006 8.232 8.327 8.232 8.319 1,552,249 +0.12(+1.46%)
Dec 04, 2006 8.051 8.211 8.051 8.199 1,033,838 +0.11(+1.34%)
Dec 01, 2006 8.112 8.191 8.016 8.091 2,134,063 -0.08(-1.02%)
Nov 30, 2006 8.166 8.197 8.144 8.174 653,421 +0.02(+0.26%)
Nov 29, 2006 8.051 8.155 8.048 8.152 1,299,384 +0.05(+0.60%)
Nov 28, 2006 8.068 8.110 8.053 8.104 1,040,551 +0.01(+0.17%)
Nov 27, 2006 8.186 8.187 8.079 8.091 1,218,079 -0.10(-1.24%)
Nov 24, 2006 8.199 8.241 8.191 8.193 368,482 -0.01(-0.07%)
Nov 22, 2006 8.185 8.210 8.166 8.198 614,634 +0.04(+0.44%)
Nov 21, 2006 8.155 8.178 8.123 8.162 703,398 -0.00(-0.05%)
Nov 20, 2006 8.127 8.198 8.118 8.166 1,457,518 +0.00(+0.02%)
Nov 17, 2006 8.138 8.201 8.124 8.164 977,148 +0.00(+0.05%)
Nov 16, 2006 8.135 8.175 8.123 8.160 1,394,861 +0.04(+0.55%)
Nov 15, 2006 8.052 8.123 8.048 8.116 2,300,402 +0.04(+0.50%)
Nov 14, 2006 8.041 8.092 7.969 8.076 1,988,609 +0.17(+2.10%)
Nov 13, 2006 7.874 7.963 7.874 7.910 1,671,596 +0.04(+0.46%)
Nov 10, 2006 7.886 7.890 7.848 7.874 866,007 -0.03(-0.37%)
Nov 09, 2006 7.896 7.937 7.872 7.903 1,611,922 +0.07(+0.89%)
Nov 08, 2006 7.765 7.844 7.758 7.833 2,057,234 +0.02(+0.29%)
Nov 07, 2006 7.801 7.876 7.785 7.811 1,770,802 -0.14(-1.82%)
Nov 06, 2006 7.888 7.967 7.886 7.955 2,580,120 +0.15(+1.91%)
Nov 03, 2006 7.816 7.837 7.766 7.807 1,242,694 -0.02(-0.29%)
Nov 02, 2006 7.816 7.843 7.796 7.829 2,694,245 +0.08(+1.07%)
Nov 01, 2006 7.825 7.844 7.744 7.746 918,967 +0.01(+0.14%)
Oct 31, 2006 7.725 7.773 7.706 7.735 2,283,992 +0.06(+0.82%)
Oct 30, 2006 7.702 7.702 7.656 7.672 1,121,856 -0.02(-0.28%)
Oct 27, 2006 7.754 7.761 7.679 7.694 2,081,103 +0.07(+0.95%)
Oct 26, 2006 7.608 7.628 7.568 7.622 3,421,513 +0.19(+2.49%)
Oct 25, 2006 7.400 7.462 7.388 7.436 4,897,679 +0.14(+1.87%)
Oct 24, 2006 7.253 7.316 7.245 7.300 10,230,973 +0.06(+0.81%)
Oct 23, 2006 7.184 7.257 7.168 7.241 1,406,050 -0.01(-0.11%)
Oct 20, 2006 7.202 7.258 7.186 7.249 1,006,239 +0.06(+0.82%)
Oct 19, 2006 7.140 7.207 7.139 7.190 1,495,560 +0.11(+1.57%)
Oct 18, 2006 7.107 7.121 7.054 7.079 822,744 -0.00(-0.02%)
Oct 17, 2006 7.065 7.092 7.049 7.080 1,268,801 -0.02(-0.26%)
Oct 16, 2006 7.077 7.099 7.066 7.099 1,381,435 +0.04(+0.63%)
Oct 13, 2006 7.036 7.071 7.016 7.054 792,907 +0.01(+0.19%)
Oct 12, 2006 7.034 7.048 7.001 7.041 1,212,858 +0.06(+0.84%)
Oct 11, 2006 6.930 7.025 6.930 6.982 1,045,773 +0.06(+0.85%)
Oct 10, 2006 6.936 6.938 6.883 6.923 678,036 +0.01(+0.12%)
Oct 09, 2006 6.911 6.928 6.903 6.915 560,182 -0.02(-0.23%)
Oct 06, 2006 6.915 6.938 6.888 6.931 5,808,441 -0.10(-1.43%)
Oct 05, 2006 7.033 7.041 7.005 7.032 596,732 -0.03(-0.46%)
Oct 04, 2006 6.974 7.073 6.974 7.064 979,386 +0.09(+1.29%)
Oct 03, 2006 6.934 6.997 6.926 6.974 1,858,820 +0.03(+0.48%)
Oct 02, 2006 6.947 6.985 6.934 6.940 916,729 -0.01(-0.08%)
Sep 29, 2006 6.939 6.971 6.927 6.946 1,099,479 +0.05(+0.66%)
Sep 28, 2006 6.908 6.934 6.887 6.900 710,857 +0.06(+0.82%)
Sep 27, 2006 6.825 6.865 6.825 6.844 976,403 +0.02(+0.26%)
Sep 26, 2006 6.776 6.827 6.762 6.827 1,259,104 -0.03(-0.39%)
Sep 25, 2006 6.814 6.864 6.769 6.853 1,165,865 +0.07(+1.01%)
Sep 22, 2006 6.810 6.817 6.754 6.785 1,808,844 -0.02(-0.32%)
Sep 21, 2006 6.852 6.856 6.786 6.806 1,034,584 +0.04(+0.53%)
Sep 20, 2006 6.730 6.796 6.726 6.770 1,088,290 +0.14(+2.19%)
Sep 19, 2006 6.629 6.640 6.581 6.625 1,757,376 -0.02(-0.32%)
Sep 18, 2006 6.636 6.658 6.612 6.647 856,310 +0.03(+0.47%)
Sep 15, 2006 6.617 6.633 6.587 6.616 1,526,888 -0.11(-1.65%)
Sep 14, 2006 6.733 6.739 6.695 6.727 1,127,077 -0.04(-0.65%)
Sep 13, 2006 6.747 6.800 6.742 6.772 952,533 -0.01(-0.10%)
Sep 12, 2006 6.722 6.793 6.714 6.778 905,541 +0.02(+0.34%)
Sep 11, 2006 6.750 6.778 6.715 6.755 1,169,595 +0.09(+1.31%)
Sep 08, 2006 6.659 6.674 6.644 6.668 987,591 -0.03(-0.52%)
Sep 07, 2006 6.700 6.733 6.675 6.703 827,219 -0.07(-0.99%)
Sep 06, 2006 6.774 6.782 6.751 6.770 574,354 -0.08(-1.12%)
Sep 05, 2006 6.797 6.848 6.790 6.847 1,370,246 -0.10(-1.45%)
Sep 01, 2006 6.904 6.955 6.890 6.947 506,476 +0.05(+0.76%)
Aug 31, 2006 6.904 6.918 6.879 6.895 720,554 -0.07(-0.96%)
Aug 30, 2006 6.930 6.963 6.924 6.962 446,803 +0.02(+0.27%)
Aug 29, 2006 6.903 6.954 6.864 6.943 926,426 +0.03(+0.50%)
Aug 28, 2006 6.844 6.934 6.844 6.908 797,383 +0.05(+0.80%)
Aug 25, 2006 6.832 6.864 6.817 6.853 617,617 -0.02(-0.25%)
Aug 24, 2006 6.892 6.892 6.825 6.871 638,503 +0.03(+0.41%)
Aug 23, 2006 6.853 6.880 6.816 6.843 639,995 +0.02(+0.26%)
Aug 22, 2006 6.809 6.856 6.794 6.825 499,763 -0.05(-0.76%)
Aug 21, 2006 6.859 6.896 6.859 6.877 453,516 +0.01(+0.20%)
Aug 18, 2006 6.829 6.875 6.781 6.864 895,844 +0.03(+0.49%)
Aug 17, 2006 6.829 6.876 6.809 6.831 613,888 -0.03(-0.45%)
Aug 16, 2006 6.851 6.872 6.822 6.861 887,639 +0.05(+0.81%)
Aug 15, 2006 6.759 6.824 6.749 6.806 1,758,122 +0.14(+2.03%)
Aug 14, 2006 6.692 6.719 6.660 6.671 699,668 +0.04(+0.63%)
Aug 11, 2006 6.580 6.650 6.570 6.629 1,359,057 -0.15(-2.18%)
Aug 10, 2006 6.766 6.781 6.705 6.777 1,100,224 -0.07(-1.08%)
Aug 09, 2006 6.888 6.946 6.847 6.851 864,515 +0.04(+0.63%)
Aug 08, 2006 6.825 6.865 6.792 6.808 737,710 -0.04(-0.65%)
Aug 07, 2006 6.843 6.863 6.827 6.852 639,249 -0.03(-0.43%)
Aug 04, 2006 6.906 6.931 6.837 6.881 1,032,346 +0.03(+0.37%)
Aug 03, 2006 6.810 6.865 6.793 6.856 895,098 +0.01(+0.10%)
Aug 02, 2006 6.829 6.871 6.825 6.849 566,895 +0.06(+0.83%)
Aug 01, 2006 6.769 6.793 6.729 6.793 736,218 +0.00(+0.00%)
Jul 31, 2006 6.782 6.813 6.768 6.793 819,014 -0.04(-0.65%)
Jul 28, 2006 6.763 6.837 6.761 6.837 1,304,605 +0.11(+1.65%)
Jul 27, 2006 6.772 6.788 6.700 6.726 833,933 +0.02(+0.24%)
Jul 26, 2006 6.621 6.731 6.608 6.710 875,704 +0.04(+0.54%)
Jul 25, 2006 6.648 6.692 6.624 6.674 1,001,764 +0.05(+0.77%)
Jul 24, 2006 6.596 6.640 6.596 6.623 555,706 +0.06(+0.92%)
Jul 21, 2006 6.587 6.591 6.545 6.562 813,047 -0.01(-0.14%)
Jul 20, 2006 6.619 6.627 6.572 6.572 915,237 -0.03(-0.41%)
Jul 19, 2006 6.387 6.620 6.387 6.599 1,253,883 +0.20(+3.06%)
Jul 18, 2006 6.412 6.412 6.345 6.403 632,536 -0.01(-0.21%)
Jul 17, 2006 6.415 6.422 6.371 6.416 1,190,480 -0.09(-1.36%)
Jul 14, 2006 6.546 6.550 6.469 6.505 1,130,807 -0.01(-0.21%)
Jul 13, 2006 6.561 6.585 6.510 6.518 1,221,063 -0.10(-1.44%)
Jul 12, 2006 6.652 6.668 6.589 6.613 862,277 -0.10(-1.42%)
Jul 11, 2006 6.683 6.713 6.636 6.709 936,123 +0.01(+0.08%)
Jul 10, 2006 6.709 6.737 6.684 6.703 922,697 -0.01(-0.20%)
Jul 07, 2006 6.742 6.769 6.699 6.717 438,598 -0.02(-0.24%)
Jul 06, 2006 6.698 6.757 6.684 6.733 613,142 +0.07(+1.07%)
Jul 05, 2006 6.642 6.672 6.616 6.662 1,425,444 -0.07(-1.08%)
Jul 03, 2006 6.706 6.753 6.706 6.734 754,120 +0.07(+0.99%)
Jun 30, 2006 6.640 6.691 6.621 6.668 631,790 +0.04(+0.61%)
Jun 29, 2006 6.442 6.629 6.442 6.628 3,695,264 +0.20(+3.09%)
Jun 28, 2006 6.419 6.436 6.391 6.430 3,428,226 +0.00(+0.00%)
Jun 27, 2006 6.502 6.502 6.418 6.430 954,771 -0.07(-1.03%)
Jun 26, 2006 6.491 6.499 6.435 6.497 2,802,403 +0.02(+0.31%)
Jun 23, 2006 6.474 6.533 6.463 6.477 5,458,607 -0.04(-0.68%)
Jun 22, 2006 6.546 6.564 6.490 6.521 1,446,329 -0.06(-0.94%)
Jun 21, 2006 6.525 6.596 6.513 6.583 1,566,421 +0.14(+2.10%)
Jun 20, 2006 6.389 6.483 6.369 6.447 1,127,823 +0.04(+0.69%)
Jun 19, 2006 6.447 6.455 6.373 6.403 962,976 -0.04(-0.69%)
Jun 16, 2006 6.427 6.458 6.380 6.447 1,453,788 -0.08(-1.19%)
Jun 15, 2006 6.461 6.552 6.450 6.525 761,579 +0.03(+0.52%)
Jun 14, 2006 6.479 6.522 6.432 6.491 1,734,252 +0.07(+1.15%)
Jun 13, 2006 6.510 6.537 6.402 6.418 1,846,886 -0.14(-2.13%)
Jun 12, 2006 6.596 6.636 6.550 6.557 1,793,180 +0.00(+0.02%)
Jun 09, 2006 6.593 6.629 6.534 6.556 2,862,822 -0.01(-0.10%)
Jun 08, 2006 6.603 6.611 6.461 6.562 3,082,121 -0.05(-0.71%)
Jun 07, 2006 6.668 6.695 6.609 6.609 1,926,699 +0.02(+0.24%)
Jun 06, 2006 6.616 6.621 6.549 6.593 1,497,797 +0.06(+0.96%)
Jun 05, 2006 6.631 6.635 6.524 6.530 885,401 -0.14(-2.13%)
Jun 02, 2006 6.676 6.690 6.628 6.672 1,504,511 +0.06(+0.91%)
Jun 01, 2006 6.507 6.623 6.498 6.612 2,026,651 +0.02(+0.37%)
May 31, 2006 6.562 6.616 6.536 6.588 2,652,474 +0.16(+2.48%)
May 30, 2006 6.506 6.521 6.427 6.428 1,541,806 -0.05(-0.72%)
May 26, 2006 6.469 6.481 6.428 6.475 1,758,122 +0.17(+2.77%)
May 25, 2006 6.273 6.314 6.230 6.301 1,855,837 +0.12(+1.97%)
May 24, 2006 6.219 6.242 6.103 6.179 2,290,705 -0.01(-0.15%)
May 23, 2006 6.186 6.258 6.186 6.188 1,042,789 +0.01(+0.11%)
May 22, 2006 6.208 6.241 6.125 6.182 1,308,335 -0.06(-0.92%)
May 19, 2006 6.200 6.246 6.170 6.239 1,297,146 +0.01(+0.22%)
May 18, 2006 6.288 6.341 6.225 6.226 3,751,207 -0.00(-0.06%)
May 17, 2006 6.393 6.400 6.194 6.230 1,724,555 -0.22(-3.47%)
May 16, 2006 6.481 6.499 6.428 6.454 1,085,306 +0.05(+0.84%)
May 15, 2006 6.406 6.439 6.369 6.400 1,040,551 -0.01(-0.08%)
May 12, 2006 6.489 6.506 6.399 6.406 1,126,332 -0.07(-1.12%)
May 11, 2006 6.546 6.553 6.478 6.478 813,047 -0.11(-1.69%)
May 10, 2006 6.569 6.607 6.556 6.589 1,056,961 +0.00(+0.04%)
May 09, 2006 6.609 6.611 6.562 6.587 1,349,360 -0.04(-0.63%)
May 08, 2006 6.628 6.647 6.611 6.628 930,902 +0.04(+0.63%)
May 05, 2006 6.548 6.591 6.533 6.587 1,189,734 +0.08(+1.24%)
May 04, 2006 6.458 6.533 6.458 6.506 956,263 +0.07(+1.10%)
May 03, 2006 6.428 6.440 6.403 6.435 669,831 -0.03(-0.48%)
May 02, 2006 6.465 6.483 6.450 6.466 1,005,493 +0.04(+0.58%)
May 01, 2006 6.443 6.477 6.427 6.428 1,906,559 -0.01(-0.08%)
Apr 28, 2006 6.396 6.455 6.387 6.434 4,782,808 +0.04(+0.59%)
Apr 27, 2006 6.336 6.416 6.332 6.396 5,466,066 +0.01(+0.15%)
Apr 26, 2006 6.357 6.400 6.357 6.387 5,113,248 +0.01(+0.17%)
Apr 25, 2006 6.385 6.398 6.333 6.376 4,917,819 +0.00(+0.02%)
Apr 24, 2006 6.353 6.375 6.333 6.375 830,949 +0.04(+0.66%)
Apr 21, 2006 6.359 6.348 6.305 6.333 1,166,611 +0.01(+0.11%)
Apr 20, 2006 6.283 6.337 6.296 6.326 1,283,720 -0.01(-0.11%)
Apr 19, 2006 6.285 6.333 6.226 6.333 1,367,262 +0.09(+1.42%)
Apr 18, 2006 6.203 6.245 6.168 6.245 1,059,945 +0.09(+1.44%)
Apr 17, 2006 6.127 6.198 6.127 6.156 898,827 +0.03(+0.48%)
Apr 13, 2006 6.119 6.127 6.086 6.127 825,728 +0.01(+0.13%)
Apr 12, 2006 6.132 6.147 6.105 6.119 1,145,725 -0.09(-1.43%)
Apr 11, 2006 6.225 6.226 6.188 6.207 1,899,846 -0.05(-0.88%)
Apr 10, 2006 6.278 6.285 6.251 6.262 647,454 +0.00(+0.02%)
Apr 07, 2006 6.324 6.324 6.254 6.261 1,224,792 -0.11(-1.73%)
Apr 06, 2006 6.344 6.374 6.333 6.371 990,575 -0.04(-0.61%)
Apr 05, 2006 6.377 6.412 6.360 6.410 690,717 +0.01(+0.23%)
Apr 04, 2006 6.387 6.412 6.364 6.395 1,517,191 +0.06(+0.91%)
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.