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

Telefonica S.A. ADR (NY: TEF )

4.560 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 6, 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, 2008 11.57 11.63 11.55 11.60 3,262,633 -0.07(-0.63%)
Mar 28, 2008 11.80 11.84 11.64 11.67 1,837,808 -0.08(-0.71%)
Mar 27, 2008 11.87 11.89 11.73 11.75 2,658,702 +0.02(+0.18%)
Mar 26, 2008 11.75 11.80 11.63 11.73 3,127,809 +0.00(+0.02%)
Mar 25, 2008 11.61 11.76 11.54 11.73 3,374,520 +0.27(+2.39%)
Mar 24, 2008 11.27 11.53 11.27 11.46 2,946,365 +0.19(+1.64%)
Mar 21, 2008 11.12 11.30 11.06 11.27 3,927,243 +0.00(+0.00%)
Mar 20, 2008 11.12 11.30 11.06 11.27 3,927,243 +0.09(+0.84%)
Mar 19, 2008 11.42 11.51 11.18 11.18 6,847,598 -0.51(-4.36%)
Mar 18, 2008 11.56 11.71 11.53 11.69 4,599,156 +0.23(+2.05%)
Mar 17, 2008 11.39 11.59 11.30 11.45 5,271,278 -0.01(-0.07%)
Mar 14, 2008 11.63 11.70 11.35 11.46 4,770,127 -0.15(-1.32%)
Mar 13, 2008 11.47 11.64 11.38 11.61 3,512,350 +0.10(+0.90%)
Mar 12, 2008 11.61 11.66 11.48 11.51 2,846,815 -0.09(-0.74%)
Mar 11, 2008 11.46 11.60 11.34 11.60 3,434,439 +0.44(+3.92%)
Mar 10, 2008 11.34 11.36 11.15 11.16 3,425,444 -0.08(-0.72%)
Mar 07, 2008 11.19 11.34 11.16 11.24 3,282,608 -0.08(-0.72%)
Mar 06, 2008 11.45 11.45 11.30 11.32 5,111,563 -0.13(-1.16%)
Mar 05, 2008 11.40 11.51 11.35 11.45 4,398,759 +0.10(+0.91%)
Mar 04, 2008 11.33 11.40 11.19 11.35 7,341,670 -0.19(-1.63%)
Mar 03, 2008 11.56 11.59 11.45 11.54 4,911,090 -0.09(-0.77%)
Feb 29, 2008 11.75 11.77 11.60 11.63 4,292,615 -0.22(-1.87%)
Feb 28, 2008 11.84 11.94 11.78 11.85 4,825,885 -0.09(-0.76%)
Feb 27, 2008 11.76 11.99 11.75 11.94 5,519,347 +0.10(+0.80%)
Feb 26, 2008 11.64 11.87 11.64 11.85 3,322,291 +0.26(+2.28%)
Feb 25, 2008 11.41 11.58 11.33 11.58 3,429,128 +0.12(+1.04%)
Feb 22, 2008 11.46 11.48 11.27 11.46 4,033,700 +0.11(+0.98%)
Feb 21, 2008 11.37 11.47 11.32 11.35 6,602,789 +0.10(+0.91%)
Feb 20, 2008 11.06 11.27 11.03 11.25 5,288,807 +0.06(+0.58%)
Feb 19, 2008 11.35 11.38 11.15 11.18 2,723,784 +0.01(+0.05%)
Feb 18, 2008 11.09 11.19 11.01 11.18 0 +0.00(+0.00%)
Feb 15, 2008 11.09 11.19 11.01 11.18 4,444,908 -0.13(-1.13%)
Feb 14, 2008 11.42 11.49 11.27 11.31 2,699,482 -0.12(-1.01%)
Feb 13, 2008 11.29 11.44 11.14 11.42 3,936,686 -0.08(-0.68%)
Feb 12, 2008 11.32 11.56 11.27 11.50 7,063,257 +0.27(+2.44%)
Feb 11, 2008 11.24 11.24 11.10 11.23 3,882,526 -0.02(-0.20%)
Feb 08, 2008 11.16 11.30 11.13 11.25 5,427,823 -0.01(-0.11%)
Feb 07, 2008 11.23 11.38 11.15 11.26 7,642,192 +0.00(+0.01%)
Feb 06, 2008 11.36 11.44 11.23 11.26 5,619,121 +0.24(+2.20%)
Feb 05, 2008 11.36 11.41 11.00 11.02 5,186,012 -0.76(-6.48%)
Feb 04, 2008 11.85 11.88 11.74 11.78 2,638,496 -0.06(-0.50%)
Feb 01, 2008 11.79 11.87 11.70 11.84 3,384,075 +0.07(+0.58%)
Jan 31, 2008 11.48 11.86 11.43 11.77 3,286,062 +0.20(+1.76%)
Jan 30, 2008 11.61 11.75 11.37 11.57 4,127,894 -0.12(-1.05%)
Jan 29, 2008 11.66 11.74 11.56 11.69 2,107,956 +0.03(+0.30%)
Jan 28, 2008 11.47 11.66 11.38 11.66 3,126,354 +0.18(+1.59%)
Jan 25, 2008 11.96 11.98 11.45 11.47 5,792,576 -0.40(-3.40%)
Jan 24, 2008 11.62 11.90 11.53 11.88 8,399,251 +0.33(+2.89%)
Jan 23, 2008 12.13 12.13 10.91 11.54 7,322,470 -0.35(-2.93%)
Jan 22, 2008 11.32 12.04 11.31 11.89 9,547,625 -0.76(-6.03%)
Jan 21, 2008 12.90 13.01 12.52 12.65 0 +0.00(+0.00%)
Jan 18, 2008 12.90 13.01 12.52 12.65 5,561,543 +0.18(+1.44%)
Jan 17, 2008 12.77 12.84 12.36 12.47 10,063,955 -0.25(-1.99%)
Jan 16, 2008 13.07 13.18 12.71 12.73 4,345,306 -0.28(-2.18%)
Jan 15, 2008 13.38 13.42 12.99 13.01 5,859,775 -0.38(-2.81%)
Jan 14, 2008 13.45 13.50 13.28 13.39 4,526,959 +0.16(+1.24%)
Jan 11, 2008 13.45 13.45 13.15 13.23 3,457,376 -0.44(-3.21%)
Jan 10, 2008 13.43 13.69 13.43 13.66 6,222,536 +0.20(+1.47%)
Jan 09, 2008 13.20 13.47 13.19 13.47 4,633,856 +0.34(+2.59%)
Jan 08, 2008 13.41 13.51 13.09 13.12 4,718,383 -0.01(-0.08%)
Jan 07, 2008 13.06 13.17 12.95 13.14 6,499,614 +0.52(+4.10%)
Jan 04, 2008 12.84 12.85 12.60 12.62 5,288,844 -0.10(-0.81%)
Jan 03, 2008 12.80 12.84 12.70 12.72 5,576,999 -0.29(-2.20%)
Jan 02, 2008 13.04 13.11 12.97 13.01 9,918,308 -0.08(-0.58%)
Jan 01, 2008 13.16 13.22 12.96 13.08 0 +0.00(+0.00%)
Dec 31, 2007 13.16 13.22 12.96 13.08 3,156,079 -0.08(-0.57%)
Dec 28, 2007 13.15 13.18 13.10 13.16 2,603,990 +0.00(+0.03%)
Dec 27, 2007 13.14 13.24 13.11 13.15 2,157,186 -0.07(-0.55%)
Dec 26, 2007 13.12 13.29 13.03 13.23 2,737,135 +0.11(+0.83%)
Dec 24, 2007 13.17 13.17 13.02 13.12 715,407 +0.11(+0.86%)
Dec 21, 2007 13.04 13.06 12.95 13.01 2,344,411 +0.24(+1.89%)
Dec 20, 2007 12.88 12.89 12.68 12.77 2,968,876 +0.06(+0.47%)
Dec 19, 2007 12.87 12.92 12.60 12.71 4,912,500 -0.25(-1.94%)
Dec 18, 2007 12.99 13.03 12.76 12.96 3,050,845 +0.13(+1.01%)
Dec 17, 2007 13.00 13.08 12.82 12.83 3,973,826 -0.15(-1.13%)
Dec 14, 2007 13.11 13.17 12.96 12.97 4,357,860 -0.41(-3.08%)
Dec 13, 2007 13.39 13.44 13.28 13.38 4,598,530 -0.24(-1.78%)
Dec 12, 2007 13.66 13.74 13.51 13.63 3,192,367 +0.17(+1.29%)
Dec 11, 2007 13.73 13.81 13.42 13.45 2,492,102 -0.23(-1.69%)
Dec 10, 2007 13.63 13.70 13.61 13.69 3,362,958 +0.23(+1.69%)
Dec 07, 2007 13.50 13.51 13.40 13.46 2,231,427 -0.02(-0.14%)
Dec 06, 2007 13.49 13.55 13.34 13.48 6,061,023 -0.11(-0.80%)
Dec 05, 2007 13.68 13.69 13.56 13.58 3,506,435 -0.24(-1.73%)
Dec 04, 2007 13.67 13.88 13.65 13.82 5,394,458 +0.30(+2.20%)
Dec 03, 2007 13.48 13.59 13.45 13.53 5,942,743 +0.03(+0.22%)
Nov 30, 2007 13.60 13.63 13.41 13.50 2,959,090 -0.06(-0.44%)
Nov 29, 2007 13.46 13.65 13.42 13.56 4,683,295 -0.13(-0.95%)
Nov 28, 2007 13.40 13.69 13.34 13.69 2,995,580 +0.44(+3.35%)
Nov 27, 2007 13.11 13.31 13.08 13.24 3,689,975 +0.23(+1.74%)
Nov 26, 2007 13.35 13.36 13.00 13.02 5,382,934 -0.18(-1.35%)
Nov 23, 2007 13.12 13.23 13.05 13.19 1,303,636 -0.16(-1.18%)
Nov 21, 2007 13.41 13.49 13.31 13.35 8,854,983 -0.21(-1.58%)
Nov 20, 2007 13.59 13.66 13.41 13.57 10,990,277 +0.13(+1.00%)
Nov 19, 2007 13.59 13.62 13.40 13.43 6,862,904 -0.14(-1.04%)
Nov 16, 2007 13.53 13.61 13.44 13.57 16,366,051 +0.36(+2.73%)
Nov 15, 2007 13.29 13.40 13.15 13.21 3,014,989 -0.17(-1.27%)
Nov 14, 2007 13.52 13.58 13.35 13.38 2,582,134 -0.15(-1.11%)
Nov 13, 2007 13.28 13.57 13.27 13.53 3,197,738 +0.67(+5.19%)
Nov 12, 2007 13.09 13.14 12.84 12.87 2,222,827 -0.19(-1.45%)
Nov 09, 2007 13.14 13.19 12.92 13.06 3,885,546 -0.33(-2.46%)
Nov 08, 2007 13.23 13.42 13.16 13.38 3,588,598 +0.04(+0.30%)
Nov 07, 2007 13.33 13.56 13.31 13.34 5,156,444 -0.40(-2.92%)
Nov 06, 2007 13.74 13.75 13.60 13.75 1,701,350 +0.19(+1.40%)
Nov 05, 2007 13.48 13.58 13.45 13.56 3,316,361 -0.05(-0.38%)
Nov 02, 2007 13.49 13.63 13.36 13.61 4,380,014 +0.51(+3.86%)
Nov 01, 2007 13.15 13.25 13.09 13.10 1,596,258 -0.23(-1.73%)
Oct 31, 2007 13.21 13.36 13.14 13.33 1,515,699 +0.13(+0.97%)
Oct 30, 2007 13.06 13.28 13.05 13.20 1,603,717 -0.14(-1.03%)
Oct 29, 2007 13.27 13.36 13.23 13.34 1,741,712 +0.08(+0.64%)
Oct 26, 2007 13.18 13.27 13.10 13.26 1,990,101 +0.39(+3.00%)
Oct 25, 2007 12.76 12.88 12.76 12.87 5,665,972 +0.04(+0.32%)
Oct 24, 2007 12.72 12.87 12.60 12.83 5,479,493 -0.11(-0.83%)
Oct 23, 2007 12.92 12.94 12.78 12.94 3,125,384 +0.05(+0.41%)
Oct 22, 2007 12.68 12.89 12.67 12.88 2,698,721 +0.08(+0.63%)
Oct 19, 2007 13.01 13.04 12.79 12.80 3,634,844 -0.22(-1.70%)
Oct 18, 2007 12.92 13.05 12.90 13.02 2,401,101 +0.22(+1.72%)
Oct 17, 2007 12.83 12.85 12.71 12.80 4,480,712 +0.19(+1.52%)
Oct 16, 2007 12.69 12.71 12.52 12.61 7,815,699 +0.31(+2.52%)
Oct 15, 2007 12.23 12.39 12.22 12.30 20,614,112 +0.03(+0.28%)
Oct 12, 2007 12.33 12.36 12.16 12.27 7,888,053 +0.47(+4.00%)
Oct 11, 2007 11.67 12.00 11.67 11.80 8,695,133 +0.82(+7.50%)
Oct 10, 2007 10.99 11.01 10.92 10.97 1,180,037 +0.03(+0.26%)
Oct 09, 2007 10.85 10.95 10.80 10.94 1,102,462 +0.07(+0.60%)
Oct 08, 2007 10.91 10.94 10.84 10.88 1,126,332 -0.18(-1.62%)
Oct 05, 2007 10.92 11.09 10.92 11.06 6,787,082 +0.31(+2.86%)
Oct 04, 2007 10.73 10.78 10.69 10.75 1,996,069 -0.10(-0.91%)
Oct 03, 2007 10.88 10.92 10.84 10.85 1,529,872 -0.23(-2.05%)
Oct 02, 2007 11.05 11.09 11.00 11.08 1,867,771 -0.12(-1.10%)
Oct 01, 2007 11.10 11.21 11.09 11.20 1,963,248 -0.03(-0.31%)
Sep 28, 2007 11.19 11.26 11.16 11.24 1,279,990 +0.10(+0.89%)
Sep 27, 2007 11.14 11.18 11.10 11.14 1,793,926 -0.02(-0.17%)
Sep 26, 2007 11.13 11.21 11.12 11.16 2,467,487 +0.12(+1.08%)
Sep 25, 2007 10.94 11.04 10.90 11.04 3,332,749 -0.00(-0.01%)
Sep 24, 2007 11.05 11.09 10.99 11.04 1,235,235 +0.04(+0.38%)
Sep 21, 2007 10.98 11.05 10.94 11.00 1,262,834 +0.02(+0.16%)
Sep 20, 2007 10.94 11.06 10.92 10.98 1,488,100 +0.11(+1.05%)
Sep 19, 2007 10.84 10.96 10.80 10.86 1,823,016 -0.05(-0.47%)
Sep 18, 2007 10.68 10.94 10.65 10.92 2,753,173 +0.47(+4.53%)
Sep 17, 2007 10.50 10.56 10.39 10.44 2,287,722 -0.05(-0.52%)
Sep 14, 2007 10.43 10.57 10.43 10.50 1,835,697 -0.15(-1.38%)
Sep 13, 2007 10.67 10.72 10.60 10.64 1,800,639 +0.25(+2.42%)
Sep 12, 2007 10.24 10.43 10.23 10.39 2,672,614 +0.20(+1.97%)
Sep 11, 2007 10.12 10.22 10.10 10.19 5,372,827 +0.24(+2.40%)
Sep 10, 2007 9.994 10.02 9.854 9.953 4,450,130 +0.12(+1.21%)
Sep 07, 2007 9.789 9.889 9.752 9.834 2,239,237 -0.02(-0.19%)
Sep 06, 2007 9.823 9.886 9.785 9.852 2,521,193 +0.08(+0.82%)
Sep 05, 2007 9.857 9.838 9.742 9.772 3,028,415 -0.25(-2.48%)
Sep 04, 2007 9.884 10.04 9.879 10.02 2,047,537 +0.01(+0.08%)
Aug 31, 2007 10.01 10.09 9.927 10.01 2,102,735 +0.26(+2.67%)
Aug 30, 2007 9.721 9.856 9.690 9.752 4,634,371 -0.07(-0.71%)
Aug 29, 2007 9.689 9.828 9.651 9.821 2,225,065 +0.25(+2.59%)
Aug 28, 2007 9.828 9.811 9.545 9.573 2,850,888 -0.23(-2.38%)
Aug 27, 2007 9.807 9.851 9.773 9.807 1,029,363 -0.03(-0.34%)
Aug 24, 2007 9.678 9.846 9.665 9.840 1,598,496 +0.20(+2.11%)
Aug 23, 2007 9.675 9.689 9.556 9.636 1,066,658 +0.03(+0.31%)
Aug 22, 2007 9.545 9.610 9.492 9.607 1,445,583 +0.11(+1.16%)
Aug 21, 2007 9.451 9.556 9.430 9.497 1,620,127 +0.03(+0.27%)
Aug 20, 2007 9.513 9.524 9.359 9.472 1,706,654 -0.02(-0.21%)
Aug 17, 2007 9.505 9.533 9.375 9.492 1,641,013 +0.14(+1.52%)
Aug 16, 2007 9.371 9.456 9.025 9.350 2,698,721 -0.12(-1.30%)
Aug 15, 2007 9.578 9.725 9.439 9.473 4,684,347 -0.16(-1.66%)
Aug 14, 2007 9.842 9.858 9.614 9.632 5,013,296 -0.04(-0.37%)
Aug 13, 2007 9.754 9.789 9.657 9.669 2,527,906 +0.00(+0.04%)
Aug 10, 2007 9.649 9.701 9.531 9.665 2,739,746 -0.05(-0.55%)
Aug 09, 2007 9.809 9.910 9.718 9.718 3,144,778 -0.24(-2.38%)
Aug 08, 2007 9.868 10.02 9.868 9.956 2,554,013 +0.20(+2.03%)
Aug 07, 2007 9.602 9.830 9.595 9.757 2,096,767 +0.12(+1.20%)
Aug 06, 2007 9.634 9.662 9.529 9.642 8,126,000 +0.01(+0.10%)
Aug 03, 2007 9.671 9.718 9.626 9.632 4,887,236 -0.09(-0.88%)
Aug 02, 2007 9.659 9.733 9.632 9.718 3,743,002 +0.07(+0.71%)
Aug 01, 2007 9.580 9.673 9.485 9.650 5,439,959 +0.23(+2.49%)
Jul 31, 2007 9.473 9.578 9.397 9.415 2,276,533 +0.01(+0.14%)
Jul 30, 2007 9.374 9.439 9.295 9.402 1,594,020 +0.19(+2.08%)
Jul 27, 2007 9.348 9.418 9.206 9.210 2,678,581 -0.08(-0.82%)
Jul 26, 2007 9.450 9.552 9.197 9.287 4,178,617 -0.31(-3.23%)
Jul 25, 2007 9.649 9.659 9.506 9.596 2,902,356 +0.16(+1.75%)
Jul 24, 2007 9.572 9.586 9.407 9.431 3,241,747 -0.19(-2.02%)
Jul 23, 2007 9.670 9.704 9.616 9.626 2,048,283 +0.10(+1.03%)
Jul 20, 2007 9.654 9.659 9.477 9.528 2,073,644 -0.23(-2.39%)
Jul 19, 2007 9.800 9.835 9.728 9.761 1,488,100 +0.08(+0.80%)
Jul 18, 2007 9.733 9.776 9.599 9.683 2,347,395 +0.02(+0.17%)
Jul 17, 2007 9.615 9.695 9.615 9.667 6,162,005 +0.10(+1.09%)
Jul 16, 2007 9.519 9.606 9.510 9.563 2,337,698 +0.10(+1.09%)
Jul 13, 2007 9.457 9.505 9.438 9.460 1,551,503 -0.03(-0.37%)
Jul 12, 2007 9.355 9.504 9.338 9.494 1,979,658 +0.25(+2.65%)
Jul 11, 2007 9.139 9.261 9.122 9.249 2,239,237 +0.19(+2.07%)
Jul 10, 2007 9.123 9.193 9.043 9.061 2,266,836 -0.11(-1.17%)
Jul 09, 2007 9.206 9.230 9.165 9.169 1,399,336 -0.05(-0.57%)
Jul 06, 2007 9.162 9.241 9.135 9.221 2,020,684 +0.14(+1.51%)
Jul 05, 2007 9.098 9.116 9.009 9.084 1,144,979 +0.07(+0.73%)
Jul 03, 2007 9.076 9.076 8.998 9.018 489,320 -0.07(-0.72%)
Jul 02, 2007 9.018 9.090 9.006 9.084 1,202,415 +0.13(+1.50%)
Jun 29, 2007 8.969 8.997 8.915 8.950 897,336 +0.01(+0.14%)
Jun 28, 2007 8.922 8.981 8.900 8.938 2,150,473 +0.04(+0.48%)
Jun 27, 2007 8.788 8.911 8.793 8.895 1,243,440 +0.14(+1.58%)
Jun 26, 2007 8.862 8.870 8.738 8.757 1,009,223 +0.03(+0.35%)
Jun 25, 2007 8.760 8.854 8.694 8.726 1,799,893 +0.02(+0.22%)
Jun 22, 2007 8.822 8.841 8.681 8.707 2,387,674 -0.15(-1.65%)
Jun 21, 2007 8.776 8.879 8.741 8.854 1,210,620 +0.04(+0.49%)
Jun 20, 2007 8.926 8.981 8.795 8.811 1,734,252 -0.04(-0.41%)
Jun 19, 2007 8.784 8.868 8.765 8.847 1,092,765 -0.06(-0.63%)
Jun 18, 2007 8.914 8.934 8.844 8.903 1,435,140 -0.10(-1.09%)
Jun 15, 2007 9.004 9.067 8.968 9.001 1,420,968 +0.13(+1.47%)
Jun 14, 2007 8.825 8.898 8.821 8.871 869,737 +0.07(+0.84%)
Jun 13, 2007 8.730 8.801 8.690 8.797 1,305,351 +0.19(+2.15%)
Jun 12, 2007 8.715 8.726 8.607 8.612 1,127,077 -0.18(-2.00%)
Jun 11, 2007 8.760 8.832 8.740 8.788 1,247,170 -0.11(-1.19%)
Jun 08, 2007 8.758 8.913 8.733 8.894 2,031,873 +0.16(+1.81%)
Jun 07, 2007 8.828 8.922 8.717 8.736 3,155,967 -0.20(-2.22%)
Jun 06, 2007 9.084 9.084 8.933 8.934 1,820,779 -0.23(-2.54%)
Jun 05, 2007 9.229 9.244 9.120 9.167 1,064,421 -0.06(-0.65%)
Jun 04, 2007 9.205 9.245 9.189 9.228 1,095,749 +0.00(+0.04%)
Jun 01, 2007 9.170 9.240 9.170 9.224 1,467,215 +0.05(+0.53%)
May 31, 2007 9.132 9.175 9.106 9.175 2,397,371 +0.08(+0.83%)
May 30, 2007 9.021 9.108 9.008 9.100 1,541,806 -0.01(-0.07%)
May 29, 2007 9.155 9.181 9.076 9.107 1,587,307 +0.10(+1.09%)
May 25, 2007 9.055 9.084 9.005 9.009 2,553,267 -0.03(-0.28%)
May 24, 2007 9.166 9.174 9.008 9.035 1,376,213 -0.10(-1.13%)
May 23, 2007 9.158 9.218 9.122 9.138 2,607,719 +0.10(+1.16%)
May 22, 2007 9.037 9.055 9.001 9.033 2,530,890 +0.05(+0.55%)
May 21, 2007 9.044 9.044 8.976 8.984 1,088,290 -0.11(-1.22%)
May 18, 2007 9.016 9.099 8.984 9.095 2,822,543 +0.15(+1.69%)
May 17, 2007 8.984 8.989 8.943 8.943 962,230 -0.05(-0.58%)
May 16, 2007 9.017 9.028 8.949 8.996 2,272,057 -0.08(-0.84%)
May 15, 2007 8.910 9.095 8.910 9.072 1,568,659 +0.15(+1.67%)
May 14, 2007 8.951 8.968 8.876 8.923 795,891 -0.21(-2.28%)
May 11, 2007 9.048 9.142 9.044 9.131 1,119,618 +0.20(+2.24%)
May 10, 2007 9.032 9.103 8.902 8.931 2,028,889 -0.19(-2.07%)
May 09, 2007 9.090 9.123 9.067 9.120 1,105,446 +0.02(+0.22%)
May 08, 2007 9.072 9.102 9.031 9.100 713,094 -0.09(-1.01%)
May 07, 2007 9.173 9.229 9.167 9.193 675,799 -0.01(-0.12%)
May 04, 2007 9.139 9.205 9.139 9.203 760,087 +0.13(+1.42%)
May 03, 2007 9.041 9.087 9.014 9.075 1,447,821 -0.02(-0.24%)
May 02, 2007 9.064 9.108 9.052 9.096 784,702 +0.08(+0.86%)
May 01, 2007 9.071 9.103 8.972 9.018 1,131,553 -0.05(-0.56%)
Apr 30, 2007 9.116 9.124 9.049 9.069 2,384,691 -0.01(-0.15%)
Apr 27, 2007 9.065 9.127 9.056 9.083 1,643,997 -0.10(-1.07%)
Apr 26, 2007 9.241 9.254 9.170 9.181 1,019,666 -0.07(-0.75%)
Apr 25, 2007 9.190 9.250 9.130 9.250 2,433,921 +0.12(+1.32%)
Apr 24, 2007 9.135 9.158 9.076 9.130 1,356,073 -0.06(-0.64%)
Apr 23, 2007 9.225 9.266 9.189 9.189 804,096 -0.10(-1.13%)
Apr 20, 2007 9.280 9.324 9.268 9.293 762,325 +0.09(+1.02%)
Apr 19, 2007 9.122 9.242 9.096 9.199 959,246 -0.05(-0.54%)
Apr 18, 2007 9.225 9.276 9.163 9.249 1,337,426 -0.02(-0.25%)
Apr 17, 2007 9.244 9.300 9.236 9.272 730,996 +0.02(+0.19%)
Apr 16, 2007 9.269 9.300 9.233 9.254 851,089 -0.02(-0.17%)
Apr 13, 2007 9.197 9.273 9.185 9.270 907,778 +0.10(+1.07%)
Apr 12, 2007 9.088 9.185 9.085 9.173 1,127,823 +0.05(+0.51%)
Apr 11, 2007 9.150 9.187 9.108 9.126 770,530 -0.06(-0.63%)
Apr 10, 2007 9.130 9.183 9.116 9.183 593,748 +0.07(+0.75%)
Apr 09, 2007 9.143 9.148 9.096 9.115 469,180 -0.00(-0.03%)
Apr 05, 2007 9.095 9.154 9.088 9.118 729,505 +0.01(+0.16%)
Apr 04, 2007 9.076 9.119 9.049 9.103 2,108,702 +0.04(+0.43%)
Apr 03, 2007 9.028 9.122 9.020 9.064 1,323,999 +0.09(+0.99%)
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.