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

Telefonica S.A. ADR (NY: TEF )

4.350 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
May 28, 2004 5.450 5.450 5.390 5.416 820,409 -0.04(-0.80%)
May 27, 2004 5.436 5.465 5.404 5.460 1,086,358 +0.13(+2.42%)
May 26, 2004 5.336 5.342 5.274 5.331 2,491,048 -0.01(-0.16%)
May 25, 2004 5.229 5.339 5.213 5.339 1,192,737 +0.07(+1.39%)
May 24, 2004 5.280 5.308 5.243 5.266 1,309,593 +0.08(+1.46%)
May 21, 2004 5.261 5.261 5.181 5.190 737,401 +0.02(+0.31%)
May 20, 2004 5.169 5.203 5.147 5.174 876,823 -0.05(-0.97%)
May 19, 2004 5.279 5.313 5.212 5.225 2,009,923 +0.11(+2.13%)
May 18, 2004 5.128 5.151 5.102 5.116 761,578 +0.08(+1.58%)
May 17, 2004 5.012 5.081 5.003 5.037 1,650,490 -0.02(-0.34%)
May 14, 2004 5.087 5.099 5.029 5.054 1,485,280 -0.07(-1.38%)
May 13, 2004 5.106 5.149 5.064 5.125 1,851,160 -0.06(-1.08%)
May 12, 2004 5.220 5.220 5.101 5.181 2,402,398 -0.07(-1.32%)
May 11, 2004 5.279 5.292 5.239 5.250 1,347,470 -0.04(-0.80%)
May 10, 2004 5.244 5.295 5.244 5.292 1,781,852 -0.08(-1.52%)
May 07, 2004 5.466 5.485 5.362 5.374 4,473,571 -0.21(-3.76%)
May 06, 2004 5.590 5.627 5.534 5.584 1,389,377 -0.13(-2.22%)
May 05, 2004 5.667 5.734 5.667 5.710 4,137,509 +0.10(+1.70%)
May 04, 2004 5.591 5.633 5.560 5.615 1,677,085 +0.09(+1.62%)
May 03, 2004 5.529 5.576 5.509 5.525 1,536,052 +0.05(+0.91%)
Apr 30, 2004 5.516 5.529 5.458 5.476 1,429,673 -0.01(-0.16%)
Apr 29, 2004 5.524 5.554 5.455 5.485 1,572,318 -0.04(-0.79%)
Apr 28, 2004 5.585 5.589 5.525 5.528 1,199,990 -0.15(-2.58%)
Apr 27, 2004 5.659 5.704 5.658 5.674 866,346 +0.03(+0.62%)
Apr 26, 2004 5.676 5.703 5.627 5.640 1,126,653 -0.04(-0.72%)
Apr 23, 2004 5.662 5.694 5.637 5.681 420,681 +0.03(+0.62%)
Apr 22, 2004 5.619 5.682 5.607 5.646 2,497,495 -0.02(-0.33%)
Apr 21, 2004 5.656 5.708 5.631 5.664 849,422 -0.03(-0.52%)
Apr 20, 2004 5.771 5.801 5.693 5.694 720,477 -0.11(-1.97%)
Apr 19, 2004 5.761 5.811 5.746 5.808 809,933 +0.04(+0.78%)
Apr 16, 2004 5.726 5.789 5.715 5.764 923,565 +0.07(+1.18%)
Apr 15, 2004 5.714 5.736 5.686 5.697 989,649 -0.05(-0.84%)
Apr 14, 2004 5.673 5.776 5.663 5.745 660,035 -0.02(-0.28%)
Apr 13, 2004 5.832 5.832 5.759 5.761 622,963 -0.06(-1.11%)
Apr 12, 2004 5.797 5.826 5.779 5.826 372,327 +0.03(+0.54%)
Apr 08, 2004 5.869 5.870 5.776 5.795 1,151,636 +0.00(+0.09%)
Apr 07, 2004 5.759 5.801 5.751 5.790 564,132 +0.03(+0.56%)
Apr 06, 2004 5.748 5.781 5.731 5.758 519,001 -0.00(-0.02%)
Apr 05, 2004 5.714 5.764 5.702 5.759 905,835 -0.03(-0.60%)
Apr 02, 2004 5.760 5.821 5.744 5.793 1,003,350 +0.07(+1.21%)
Apr 01, 2004 5.671 5.754 5.657 5.724 1,067,016 +0.07(+1.30%)
Mar 31, 2004 5.609 5.673 5.609 5.651 1,125,847 +0.06(+1.04%)
Mar 30, 2004 5.563 5.623 5.555 5.592 987,231 -0.03(-0.57%)
Mar 29, 2004 5.604 5.642 5.592 5.625 1,313,622 +0.06(+1.14%)
Mar 26, 2004 5.575 5.600 5.539 5.561 1,049,286 -0.03(-0.55%)
Mar 25, 2004 5.519 5.606 5.507 5.592 1,478,027 +0.17(+3.14%)
Mar 24, 2004 5.471 5.501 5.422 5.422 889,717 -0.12(-2.11%)
Mar 23, 2004 5.594 5.597 5.503 5.539 1,288,639 +0.02(+0.40%)
Mar 22, 2004 5.533 5.566 5.489 5.517 806,709 -0.11(-1.88%)
Mar 19, 2004 5.658 5.702 5.612 5.622 991,261 -0.05(-0.85%)
Mar 18, 2004 5.635 5.686 5.601 5.671 1,527,187 -0.04(-0.74%)
Mar 17, 2004 5.691 5.726 5.646 5.713 1,002,544 +0.08(+1.50%)
Mar 16, 2004 5.650 5.676 5.565 5.628 2,198,505 +0.19(+3.59%)
Mar 15, 2004 5.539 5.540 5.408 5.434 3,441,208 -0.33(-5.79%)
Mar 12, 2004 5.789 5.789 5.722 5.767 1,814,895 -0.05(-0.92%)
Mar 11, 2004 5.863 5.887 5.820 5.821 1,465,938 -0.06(-0.99%)
Mar 10, 2004 5.944 5.961 5.875 5.879 1,115,370 -0.14(-2.31%)
Mar 09, 2004 6.043 6.080 5.981 6.018 1,183,872 -0.04(-0.64%)
Mar 08, 2004 6.080 6.117 6.049 6.057 923,565 -0.02(-0.41%)
Mar 05, 2004 6.034 6.126 6.030 6.081 1,048,480 +0.07(+1.20%)
Mar 04, 2004 5.990 6.030 5.972 6.009 1,287,028 +0.03(+0.54%)
Mar 03, 2004 5.945 5.988 5.908 5.977 2,187,222 -0.06(-1.05%)
Mar 02, 2004 6.122 6.136 6.017 6.040 1,518,322 -0.15(-2.48%)
Mar 01, 2004 6.135 6.199 6.115 6.194 1,191,931 +0.09(+1.44%)
Feb 27, 2004 6.076 6.160 6.012 6.106 2,482,989 +0.08(+1.32%)
Feb 26, 2004 5.978 6.049 5.957 6.027 1,847,937 -0.06(-1.00%)
Feb 25, 2004 6.060 6.090 6.043 6.088 1,470,774 -0.02(-0.35%)
Feb 24, 2004 6.039 6.158 6.038 6.109 1,333,770 +0.06(+0.98%)
Feb 23, 2004 6.133 6.147 6.049 6.049 1,806,835 -0.07(-1.22%)
Feb 20, 2004 6.198 6.198 6.083 6.124 2,233,159 -0.15(-2.43%)
Feb 19, 2004 6.399 6.405 6.266 6.276 1,165,336 -0.02(-0.37%)
Feb 18, 2004 6.359 6.379 6.299 6.300 1,005,767 -0.11(-1.74%)
Feb 17, 2004 6.382 6.411 6.339 6.411 1,515,098 +0.22(+3.55%)
Feb 13, 2004 6.280 6.296 6.174 6.192 1,094,417 -0.09(-1.40%)
Feb 12, 2004 6.291 6.328 6.280 6.280 1,146,800 -0.07(-1.09%)
Feb 11, 2004 6.210 6.353 6.191 6.349 1,929,333 +0.10(+1.53%)
Feb 10, 2004 6.217 6.260 6.212 6.254 2,199,311 +0.06(+0.98%)
Feb 09, 2004 6.204 6.227 6.182 6.193 1,292,669 +0.04(+0.65%)
Feb 06, 2004 6.066 6.163 6.066 6.153 1,440,149 +0.17(+2.82%)
Feb 05, 2004 5.988 6.024 5.966 5.985 5,654,220 +0.17(+2.84%)
Feb 04, 2004 5.862 5.879 5.818 5.820 946,130 -0.11(-1.82%)
Feb 03, 2004 5.894 5.966 5.888 5.928 1,600,524 +0.08(+1.31%)
Feb 02, 2004 5.837 5.900 5.816 5.851 2,209,787 +0.04(+0.75%)
Jan 30, 2004 5.805 5.841 5.791 5.807 1,880,979 -0.09(-1.52%)
Jan 29, 2004 6.009 6.024 5.837 5.896 2,568,414 -0.11(-1.90%)
Jan 28, 2004 6.114 6.135 6.008 6.011 4,284,989 -0.09(-1.54%)
Jan 27, 2004 6.121 6.141 6.079 6.105 4,551,743 +0.07(+1.23%)
Jan 26, 2004 6.063 6.074 5.999 6.030 2,982,649 -0.07(-1.22%)
Jan 23, 2004 6.166 6.208 6.055 6.105 3,709,574 -0.06(-1.01%)
Jan 22, 2004 6.098 6.167 6.098 6.167 2,163,045 +0.11(+1.76%)
Jan 21, 2004 5.992 6.080 5.957 6.060 1,888,232 +0.10(+1.73%)
Jan 20, 2004 5.940 5.987 5.923 5.957 2,762,637 +0.13(+2.26%)
Jan 16, 2004 5.873 5.874 5.798 5.826 1,362,783 -0.14(-2.29%)
Jan 15, 2004 5.951 5.980 5.916 5.962 1,696,427 -0.08(-1.27%)
Jan 14, 2004 5.988 6.039 5.982 6.039 998,514 +0.08(+1.40%)
Jan 13, 2004 6.018 6.030 5.919 5.956 1,895,485 -0.00(-0.04%)
Jan 12, 2004 5.923 5.999 5.901 5.959 1,652,102 +0.03(+0.57%)
Jan 09, 2004 5.959 5.972 5.919 5.925 1,869,696 -0.14(-2.29%)
Jan 08, 2004 5.901 6.070 5.995 6.064 1,841,489 +0.16(+2.75%)
Jan 07, 2004 5.878 5.919 5.864 5.901 1,837,460 +0.07(+1.19%)
Jan 06, 2004 5.782 5.869 5.776 5.832 928,401 +0.06(+1.08%)
Jan 05, 2004 5.729 5.776 5.724 5.770 1,359,559 +0.16(+2.76%)
Jan 02, 2004 5.592 5.638 5.590 5.615 997,708 +0.13(+2.40%)
Dec 31, 2003 5.463 5.517 5.455 5.483 963,054 +0.01(+0.25%)
Dec 30, 2003 5.498 5.498 5.437 5.470 1,088,775 -0.04(-0.68%)
Dec 29, 2003 5.470 5.521 5.465 5.507 707,583 +0.07(+1.37%)
Dec 26, 2003 5.436 5.446 5.410 5.432 170,045 +0.01(+0.16%)
Dec 24, 2003 5.404 5.429 5.370 5.424 307,855 +0.00(+0.02%)
Dec 23, 2003 5.399 5.431 5.391 5.422 1,325,711 +0.05(+0.99%)
Dec 22, 2003 5.354 5.373 5.326 5.369 924,371 +0.02(+0.39%)
Dec 19, 2003 5.374 5.383 5.329 5.348 781,726 -0.05(-0.97%)
Dec 18, 2003 5.300 5.400 5.347 5.400 1,639,208 +0.10(+1.90%)
Dec 17, 2003 5.300 5.311 5.261 5.300 1,512,681 -0.02(-0.44%)
Dec 16, 2003 5.267 5.331 5.267 5.323 1,274,939 +0.07(+1.39%)
Dec 15, 2003 5.301 5.303 5.239 5.250 1,817,312 +0.04(+0.74%)
Dec 12, 2003 5.162 5.220 5.181 5.212 6,967,842 +0.05(+0.96%)
Dec 11, 2003 5.080 5.162 5.080 5.162 3,527,440 +0.09(+1.71%)
Dec 10, 2003 5.081 5.086 5.074 5.075 998,514 -0.01(-0.12%)
Dec 09, 2003 5.091 5.115 5.076 5.081 6,812,303 +0.11(+2.20%)
Dec 08, 2003 4.925 4.984 4.935 4.972 1,374,871 +0.05(+0.96%)
Dec 05, 2003 4.927 4.951 4.911 4.925 536,731 -0.01(-0.15%)
Dec 04, 2003 4.934 4.963 4.916 4.932 1,412,749 +0.00(+0.03%)
Dec 03, 2003 4.930 4.961 4.914 4.931 1,140,353 +0.05(+0.94%)
Dec 02, 2003 4.845 4.914 4.842 4.885 2,005,088 -0.01(-0.23%)
Dec 01, 2003 4.877 4.909 4.863 4.896 1,369,230 +0.08(+1.65%)
Nov 28, 2003 4.797 4.839 4.791 4.817 2,142,897 +0.02(+0.39%)
Nov 26, 2003 4.761 4.810 4.761 4.798 936,460 +0.07(+1.50%)
Nov 25, 2003 4.726 4.746 4.709 4.728 920,341 -0.01(-0.13%)
Nov 24, 2003 4.692 4.735 4.692 4.734 832,498 +0.05(+1.01%)
Nov 21, 2003 4.667 4.687 4.649 4.687 942,101 +0.06(+1.23%)
Nov 20, 2003 4.653 4.666 4.628 4.630 632,634 -0.07(-1.50%)
Nov 19, 2003 4.671 4.714 4.668 4.700 917,118 +0.03(+0.72%)
Nov 18, 2003 4.667 4.687 4.651 4.667 1,042,033 +0.00(+0.03%)
Nov 17, 2003 4.680 4.700 4.604 4.666 1,105,699 -0.07(-1.57%)
Nov 14, 2003 4.745 4.790 4.734 4.740 901,806 -0.01(-0.26%)
Nov 13, 2003 4.725 4.757 4.715 4.752 1,179,037 +0.06(+1.38%)
Nov 12, 2003 4.641 4.700 4.641 4.688 1,344,247 +0.08(+1.70%)
Nov 11, 2003 4.574 4.625 4.574 4.610 1,135,518 +0.02(+0.38%)
Nov 10, 2003 4.602 4.617 4.590 4.592 1,556,199 -0.04(-0.91%)
Nov 07, 2003 4.611 4.647 4.604 4.635 964,666 +0.03(+0.67%)
Nov 06, 2003 4.595 4.610 4.575 4.604 3,127,712 -0.00(-0.05%)
Nov 05, 2003 4.637 4.610 4.616 4.606 962,248 -0.00(-0.03%)
Nov 04, 2003 4.637 4.648 4.616 4.607 639,887 -0.02(-0.46%)
Nov 03, 2003 4.641 4.664 4.616 4.628 1,027,607 -0.01(-0.32%)
Oct 31, 2003 4.642 4.680 4.635 4.643 1,016,244 +0.00(+0.03%)
Oct 30, 2003 4.729 4.729 4.642 4.642 964,666 +0.00(+0.03%)
Oct 29, 2003 4.644 4.672 4.635 4.641 1,285,416 +0.00(+0.11%)
Oct 28, 2003 4.601 4.651 4.601 4.636 1,632,760 +0.04(+0.89%)
Oct 27, 2003 4.601 4.621 4.576 4.595 695,494 +0.04(+0.93%)
Oct 24, 2003 4.532 4.585 4.532 4.553 682,600 -0.03(-0.57%)
Oct 23, 2003 4.528 4.595 4.528 4.579 1,365,200 -0.00(-0.11%)
Oct 22, 2003 4.597 4.607 4.571 4.584 13,906,673 -0.02(-0.43%)
Oct 21, 2003 4.595 4.644 4.589 4.604 976,755 -0.02(-0.40%)
Oct 20, 2003 4.586 4.638 4.579 4.622 992,873 +0.02(+0.38%)
Oct 17, 2003 4.621 4.623 4.584 4.605 760,773 -0.07(-1.51%)
Oct 16, 2003 4.654 4.703 4.653 4.676 784,144 +0.04(+0.78%)
Oct 15, 2003 4.678 4.684 4.637 4.640 1,296,698 -0.07(-1.48%)
Oct 14, 2003 4.656 4.700 4.656 4.709 746,266 +0.02(+0.34%)
Oct 13, 2003 4.702 4.697 4.677 4.693 1,142,771 -0.01(-0.18%)
Oct 10, 2003 4.672 4.689 4.654 4.702 769,637 +0.01(+0.24%)
Oct 09, 2003 4.704 4.710 4.678 4.690 1,814,895 -0.01(-0.24%)
Oct 08, 2003 4.744 4.756 4.695 4.702 3,771,629 +0.00(+0.11%)
Oct 07, 2003 4.642 4.702 4.622 4.697 6,499,612 +0.05(+1.18%)
Oct 06, 2003 4.600 4.646 4.606 4.642 2,846,451 +0.04(+0.92%)
Oct 03, 2003 4.535 4.635 4.535 4.600 7,133,859 +0.15(+3.43%)
Oct 02, 2003 4.448 4.460 4.416 4.447 2,142,897 -0.05(-1.21%)
Oct 01, 2003 4.399 4.503 4.420 4.502 842,975 +0.10(+2.34%)
Sep 30, 2003 4.450 4.439 4.375 4.399 1,422,419 -0.05(-1.14%)
Sep 29, 2003 4.405 4.468 4.388 4.450 1,084,746 +0.04(+1.01%)
Sep 26, 2003 4.427 4.431 4.343 4.405 1,141,965 -0.02(-0.50%)
Sep 25, 2003 4.391 4.468 4.391 4.427 1,019,468 +0.05(+1.08%)
Sep 24, 2003 4.405 4.405 4.369 4.380 2,956,860 -0.16(-3.47%)
Sep 23, 2003 4.513 4.540 4.512 4.538 1,204,825 +0.05(+1.16%)
Sep 22, 2003 4.512 4.515 4.473 4.486 2,206,564 -0.11(-2.30%)
Sep 19, 2003 4.623 4.590 4.569 4.591 581,056 -0.03(-0.70%)
Sep 18, 2003 4.573 4.628 4.597 4.623 622,963 +0.05(+1.11%)
Sep 17, 2003 4.565 4.579 4.565 4.573 1,259,627 +0.01(+0.16%)
Sep 16, 2003 4.488 4.564 4.504 4.565 1,818,118 +0.08(+1.71%)
Sep 15, 2003 4.486 4.529 4.484 4.488 799,456 +0.00(+0.03%)
Sep 12, 2003 4.473 4.501 4.468 4.487 1,936,586 -0.05(-1.01%)
Sep 11, 2003 4.512 4.558 4.498 4.533 1,255,597 +0.04(+0.91%)
Sep 10, 2003 4.489 4.527 4.486 4.492 1,253,986 -0.08(-1.68%)
Sep 09, 2003 4.579 4.595 4.561 4.569 1,458,685 -0.04(-0.81%)
Sep 08, 2003 4.550 4.620 4.550 4.606 1,171,783 +0.08(+1.73%)
Sep 05, 2003 4.519 4.558 4.505 4.528 1,106,505 +0.03(+0.66%)
Sep 04, 2003 4.457 4.504 4.457 4.498 925,177 +0.05(+1.12%)
Sep 03, 2003 4.427 4.462 4.424 4.448 1,006,573 +0.06(+1.39%)
Sep 02, 2003 4.381 4.393 4.354 4.388 989,649 -0.02(-0.39%)
Aug 29, 2003 4.368 4.416 4.355 4.405 681,794 +0.00(+0.00%)
Aug 28, 2003 4.389 4.417 4.364 4.405 552,044 +0.03(+0.65%)
Aug 27, 2003 4.373 4.403 4.344 4.376 419,069 -0.04(-0.93%)
Aug 26, 2003 4.375 4.417 4.318 4.417 1,134,712 +0.01(+0.25%)
Aug 25, 2003 4.416 4.424 4.380 4.406 597,980 +0.01(+0.31%)
Aug 22, 2003 4.468 4.468 4.380 4.393 668,900 -0.10(-2.21%)
Aug 21, 2003 4.529 4.534 4.471 4.492 914,700 -0.01(-0.33%)
Aug 20, 2003 4.481 4.527 4.481 4.507 771,249 -0.05(-1.17%)
Aug 19, 2003 4.540 4.566 4.501 4.560 1,323,293 +0.02(+0.44%)
Aug 18, 2003 4.523 4.553 4.513 4.540 1,320,876 +0.07(+1.55%)
Aug 15, 2003 4.486 4.514 4.461 4.471 848,616 +0.02(+0.36%)
Aug 14, 2003 4.394 4.491 4.391 4.455 2,565,191 +0.11(+2.54%)
Aug 13, 2003 4.370 4.375 4.340 4.344 670,511 -0.05(-1.10%)
Aug 12, 2003 4.357 4.393 4.327 4.393 781,726 +0.02(+0.57%)
Aug 11, 2003 4.331 4.379 4.329 4.368 407,787 +0.04(+1.00%)
Aug 08, 2003 4.328 4.350 4.301 4.324 784,144 +0.00(+0.00%)
Aug 07, 2003 4.331 4.349 4.313 4.324 627,798 -0.01(-0.23%)
Aug 06, 2003 4.332 4.360 4.324 4.334 1,108,923 +0.00(+0.06%)
Aug 05, 2003 4.358 4.379 4.306 4.332 8,033,247 +0.01(+0.32%)
Aug 04, 2003 4.337 4.337 4.266 4.318 1,317,652 +0.01(+0.20%)
Aug 01, 2003 4.304 4.317 4.278 4.309 729,342 -0.01(-0.26%)
Jul 31, 2003 4.376 4.383 4.314 4.321 892,941 -0.04(-0.83%)
Jul 30, 2003 4.405 4.405 4.355 4.357 4,454,229 +0.02(+0.46%)
Jul 29, 2003 4.373 4.378 4.308 4.337 979,978 -0.01(-0.14%)
Jul 28, 2003 4.352 4.352 4.307 4.343 768,832 -0.02(-0.48%)
Jul 25, 2003 4.340 4.364 4.298 4.364 1,161,307 +0.05(+1.24%)
Jul 24, 2003 4.349 4.374 4.311 4.311 1,117,788 +0.02(+0.40%)
Jul 23, 2003 4.300 4.312 4.257 4.293 1,480,445 +0.09(+2.22%)
Jul 22, 2003 4.158 4.209 4.154 4.200 887,299 +0.07(+1.59%)
Jul 21, 2003 4.163 4.163 4.095 4.134 2,473,318 -0.08(-1.86%)
Jul 18, 2003 4.162 4.213 4.134 4.213 943,713 +0.06(+1.40%)
Jul 17, 2003 4.175 4.194 4.148 4.154 2,260,559 -0.04(-1.06%)
Jul 16, 2003 4.226 4.231 4.164 4.199 1,485,280 -0.04(-0.94%)
Jul 15, 2003 4.318 4.336 4.223 4.239 1,390,989 -0.06(-1.41%)
Jul 14, 2003 4.287 4.340 4.282 4.300 1,940,615 +0.09(+2.18%)
Jul 11, 2003 4.188 4.237 4.174 4.208 778,502 +0.04(+0.86%)
Jul 10, 2003 4.185 4.195 4.164 4.172 697,106 -0.07(-1.58%)
Jul 09, 2003 4.211 4.254 4.206 4.239 1,732,692 -0.00(-0.09%)
Jul 08, 2003 4.251 4.256 4.169 4.242 910,671 -0.01(-0.18%)
Jul 07, 2003 4.256 4.285 4.219 4.250 1,705,292 +0.01(+0.20%)
Jul 03, 2003 4.228 4.291 4.219 4.241 1,106,505 -0.08(-1.87%)
Jul 02, 2003 4.275 4.349 4.259 4.322 778,502 +0.03(+0.81%)
Jul 01, 2003 4.230 4.287 4.197 4.287 4,972,425 -0.00(-0.06%)
Jun 30, 2003 4.353 4.358 4.255 4.290 1,349,082 -0.07(-1.51%)
Jun 27, 2003 4.368 4.395 4.353 4.355 2,470,094 -0.04(-0.85%)
Jun 26, 2003 4.349 4.401 4.334 4.393 2,485,406 -0.00(-0.06%)
Jun 25, 2003 4.368 4.450 4.368 4.395 1,657,743 +0.02(+0.54%)
Jun 24, 2003 4.370 4.403 4.349 4.371 892,941 -0.01(-0.20%)
Jun 23, 2003 4.445 4.445 4.363 4.380 2,232,353 -0.09(-2.11%)
Jun 20, 2003 4.474 4.486 4.442 4.474 1,404,690 +0.01(+0.25%)
Jun 19, 2003 4.509 4.524 4.451 4.463 1,077,493 -0.05(-1.18%)
Jun 18, 2003 4.510 4.540 4.499 4.517 509,331 -0.00(-0.08%)
Jun 17, 2003 4.554 4.554 4.502 4.520 2,331,479 -0.02(-0.49%)
Jun 16, 2003 4.466 4.543 4.463 4.543 1,120,206 +0.15(+3.42%)
Jun 13, 2003 4.467 4.471 4.393 4.393 928,401 -0.06(-1.39%)
Jun 12, 2003 4.430 4.479 4.393 4.455 799,456 +0.02(+0.48%)
Jun 11, 2003 4.343 4.453 4.328 4.434 3,700,709 +0.12(+2.67%)
Jun 10, 2003 4.324 4.324 4.250 4.318 1,803,612 +0.02(+0.43%)
Jun 09, 2003 4.306 4.368 4.293 4.300 1,659,355 -0.02(-0.46%)
Jun 06, 2003 4.363 4.386 4.301 4.319 2,835,974 -0.02(-0.43%)
Jun 05, 2003 4.300 4.354 4.291 4.338 1,460,297 +0.01(+0.23%)
Jun 04, 2003 4.291 4.331 4.278 4.328 1,434,508 +0.03(+0.81%)
Jun 03, 2003 4.256 4.293 4.250 4.293 2,171,104 +0.01(+0.29%)
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.