Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.280 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 8.343 8.381 8.333 8.358 1,700,601 +0.02(+0.30%)
May 29, 2014 8.328 8.353 8.298 8.333 1,160,204 +0.05(+0.66%)
May 28, 2014 8.258 8.303 8.233 8.278 857,200 -0.02(-0.24%)
May 27, 2014 8.348 8.353 8.273 8.298 1,398,785 +0.08(+0.97%)
May 23, 2014 8.183 8.218 8.218 8.218 1,464,817 -0.00(-0.02%)
May 22, 2014 8.228 8.243 8.218 8.219 1,030,564 -0.01(-0.17%)
May 21, 2014 8.198 8.238 8.183 8.233 2,231,171 +0.04(+0.49%)
May 20, 2014 8.203 8.223 8.168 8.193 1,776,659 -0.07(-0.91%)
May 19, 2014 8.248 8.286 8.226 8.268 1,322,517 -0.03(-0.42%)
May 16, 2014 8.238 8.303 8.233 8.303 1,205,752 +0.11(+1.40%)
May 15, 2014 8.258 8.258 8.138 8.188 1,694,709 -0.06(-0.73%)
May 14, 2014 8.223 8.288 8.223 8.248 1,942,391 +0.10(+1.23%)
May 13, 2014 8.118 8.158 8.098 8.148 1,645,902 +0.03(+0.37%)
May 12, 2014 8.108 8.128 8.076 8.118 1,974,259 +0.06(+0.81%)
May 09, 2014 7.983 8.058 7.913 8.053 8,168,485 -0.20(-2.48%)
May 08, 2014 8.248 8.318 8.248 8.258 1,239,916 -0.03(-0.42%)
May 07, 2014 8.298 8.321 8.258 8.293 1,426,564 +0.03(+0.36%)
May 06, 2014 8.273 8.318 8.258 8.263 1,924,794 +0.03(+0.36%)
May 05, 2014 8.153 8.253 8.153 8.233 1,211,629 +0.06(+0.80%)
May 02, 2014 8.178 8.188 8.133 8.168 1,787,077 +0.01(+0.12%)
May 01, 2014 8.125 8.207 8.105 8.158 2,851,518 +0.06(+0.78%)
Apr 30, 2014 8.067 8.110 8.047 8.096 1,736,775 +0.04(+0.48%)
Apr 29, 2014 8.042 8.071 8.013 8.057 1,393,625 +0.07(+0.85%)
Apr 28, 2014 7.931 7.989 7.922 7.989 1,752,862 +0.10(+1.22%)
Apr 25, 2014 7.989 7.999 7.888 7.893 1,166,115 -0.12(-1.45%)
Apr 24, 2014 7.999 8.042 7.955 8.009 2,088,451 +0.03(+0.36%)
Apr 23, 2014 8.004 8.009 7.965 7.980 1,346,219 +0.03(+0.43%)
Apr 22, 2014 7.941 7.951 7.905 7.946 1,122,847 +0.06(+0.80%)
Apr 21, 2014 7.873 7.897 7.868 7.883 616,152 +0.02(+0.25%)
Apr 17, 2014 7.839 7.864 7.864 7.864 1,253,222 +0.01(+0.18%)
Apr 16, 2014 7.830 7.854 7.796 7.849 1,632,472 +0.09(+1.18%)
Apr 15, 2014 7.796 7.820 7.661 7.757 2,869,074 -0.01(-0.19%)
Apr 14, 2014 7.690 7.786 7.651 7.772 2,125,232 +0.11(+1.45%)
Apr 11, 2014 7.641 7.699 7.632 7.661 1,486,538 -0.05(-0.69%)
Apr 10, 2014 7.835 7.849 7.714 7.714 1,704,506 -0.17(-2.21%)
Apr 09, 2014 7.888 7.897 7.810 7.888 1,976,306 +0.15(+1.94%)
Apr 08, 2014 7.733 7.789 7.719 7.738 3,354,551 -0.02(-0.25%)
Apr 07, 2014 7.743 7.781 7.733 7.757 5,531,135 +0.12(+1.58%)
Apr 04, 2014 7.690 7.728 7.636 7.636 1,481,748 -0.05(-0.63%)
Apr 03, 2014 7.690 7.723 7.665 7.685 1,764,423 +0.05(+0.70%)
Apr 02, 2014 7.612 7.651 7.603 7.632 1,061,220 -0.02(-0.32%)
Apr 01, 2014 7.670 7.675 7.623 7.656 2,002,242 +0.02(+0.32%)
Mar 31, 2014 7.685 7.699 7.598 7.632 2,193,852 +0.03(+0.38%)
Mar 28, 2014 7.569 7.612 7.554 7.603 2,315,626 +0.15(+2.01%)
Mar 27, 2014 7.375 7.462 7.371 7.453 5,025,609 +0.12(+1.65%)
Mar 26, 2014 7.404 7.424 7.322 7.332 4,155,303 -0.09(-1.24%)
Mar 25, 2014 7.380 7.448 7.351 7.424 2,776,004 -0.03(-0.39%)
Mar 24, 2014 7.433 7.472 7.337 7.453 3,664,662 +0.08(+1.11%)
Mar 21, 2014 7.433 7.499 7.351 7.371 1,564,895 -0.05(-0.72%)
Mar 20, 2014 7.361 7.448 7.339 7.424 2,296,458 +0.04(+0.52%)
Mar 19, 2014 7.482 7.516 7.332 7.385 2,886,700 -0.14(-1.80%)
Mar 18, 2014 7.487 7.545 7.472 7.520 2,470,130 +0.08(+1.10%)
Mar 17, 2014 7.380 7.448 7.374 7.438 1,453,367 +0.13(+1.72%)
Mar 14, 2014 7.298 7.361 7.269 7.313 2,177,923 -0.06(-0.79%)
Mar 13, 2014 7.540 7.545 7.339 7.371 2,072,223 -0.18(-2.43%)
Mar 12, 2014 7.540 7.571 7.511 7.554 1,816,448 -0.01(-0.13%)
Mar 11, 2014 7.612 7.641 7.549 7.564 2,460,720 -0.11(-1.45%)
Mar 10, 2014 7.607 7.675 7.576 7.675 2,664,505 +0.11(+1.40%)
Mar 07, 2014 7.612 7.612 7.511 7.569 4,019,199 -0.06(-0.82%)
Mar 06, 2014 7.583 7.636 7.576 7.632 2,387,615 +0.21(+2.80%)
Mar 05, 2014 7.433 7.462 7.414 7.424 1,730,276 +0.00(+0.00%)
Mar 04, 2014 7.337 7.438 7.327 7.424 2,091,105 +0.16(+2.20%)
Mar 03, 2014 7.235 7.332 7.192 7.264 7,096,978 -0.09(-1.25%)
Feb 28, 2014 7.371 7.390 7.317 7.356 2,594,739 -0.07(-0.91%)
Feb 27, 2014 7.346 7.436 7.342 7.424 2,324,244 -0.06(-0.78%)
Feb 26, 2014 7.535 7.588 7.433 7.482 3,245,171 -0.04(-0.58%)
Feb 25, 2014 7.549 7.559 7.467 7.525 2,258,911 +0.00(+0.00%)
Feb 24, 2014 7.540 7.580 7.516 7.525 2,831,169 +0.03(+0.39%)
Feb 21, 2014 7.491 7.520 7.477 7.496 1,233,400 +0.01(+0.13%)
Feb 20, 2014 7.477 7.511 7.458 7.487 2,534,455 +0.01(+0.13%)
Feb 19, 2014 7.482 7.559 7.467 7.477 1,813,549 +0.02(+0.32%)
Feb 18, 2014 7.467 7.496 7.443 7.453 2,713,440 -0.04(-0.58%)
Feb 14, 2014 7.472 7.496 7.496 7.496 994,798 +0.00(+0.00%)
Feb 13, 2014 7.361 7.496 7.361 7.496 1,250,513 +0.09(+1.24%)
Feb 12, 2014 7.371 7.433 7.366 7.404 1,284,973 -0.06(-0.84%)
Feb 11, 2014 7.385 7.487 7.385 7.467 1,114,916 +0.04(+0.59%)
Feb 10, 2014 7.424 7.433 7.385 7.424 1,433,767 -0.11(-1.48%)
Feb 07, 2014 7.491 7.545 7.470 7.535 4,736,425 +0.13(+1.70%)
Feb 06, 2014 7.356 7.419 7.356 7.409 1,281,648 +0.18(+2.47%)
Feb 05, 2014 7.216 7.255 7.182 7.230 2,274,733 -0.03(-0.40%)
Feb 04, 2014 7.269 7.303 7.240 7.259 1,900,393 +0.02(+0.33%)
Feb 03, 2014 7.380 7.385 7.226 7.235 3,408,272 -0.19(-2.54%)
Jan 31, 2014 7.366 7.467 7.361 7.424 1,637,357 -0.13(-1.66%)
Jan 30, 2014 7.545 7.564 7.496 7.549 2,051,313 +0.08(+1.10%)
Jan 29, 2014 7.433 7.525 7.419 7.467 3,346,823 -0.04(-0.58%)
Jan 28, 2014 7.482 7.557 7.472 7.511 2,774,566 +0.04(+0.52%)
Jan 27, 2014 7.511 7.530 7.443 7.472 4,804,684 -0.06(-0.77%)
Jan 24, 2014 7.665 7.665 7.530 7.530 7,378,220 -0.41(-5.17%)
Jan 23, 2014 8.052 8.052 7.897 7.941 7,139,365 -0.05(-0.60%)
Jan 22, 2014 8.038 8.047 7.980 7.989 996,958 -0.12(-1.49%)
Jan 21, 2014 8.187 8.187 8.071 8.110 1,390,998 -0.01(-0.18%)
Jan 17, 2014 8.149 8.125 8.125 8.125 2,648,795 -0.02(-0.24%)
Jan 16, 2014 8.134 8.149 8.086 8.144 1,368,610 -0.02(-0.30%)
Jan 15, 2014 8.129 8.180 8.129 8.168 1,170,410 +0.04(+0.48%)
Jan 14, 2014 8.081 8.139 8.033 8.129 1,605,150 +0.12(+1.51%)
Jan 13, 2014 8.038 8.086 7.989 8.009 2,245,043 -0.05(-0.60%)
Jan 10, 2014 7.980 8.062 7.970 8.057 2,375,600 +0.19(+2.40%)
Jan 09, 2014 7.931 7.936 7.830 7.868 4,933,383 +0.04(+0.49%)
Jan 08, 2014 7.839 7.864 7.815 7.830 1,561,688 +0.03(+0.43%)
Jan 07, 2014 7.762 7.825 7.757 7.796 1,232,684 +0.12(+1.57%)
Jan 06, 2014 7.690 7.709 7.661 7.675 1,226,506 +0.02(+0.25%)
Jan 03, 2014 7.680 7.680 7.644 7.656 1,359,320 +0.02(+0.25%)
Jan 02, 2014 7.699 7.699 7.617 7.636 1,755,231 -0.26(-3.30%)
Dec 31, 2013 7.873 7.897 7.897 7.897 1,606,201 +0.02(+0.31%)
Dec 30, 2013 7.839 7.873 7.815 7.873 2,550,217 +0.01(+0.18%)
Dec 27, 2013 7.859 7.864 7.810 7.859 2,704,075 +0.07(+0.93%)
Dec 26, 2013 7.748 7.792 7.738 7.786 1,286,225 +0.03(+0.37%)
Dec 24, 2013 7.694 7.757 7.694 7.757 1,167,292 +0.07(+0.88%)
Dec 23, 2013 7.694 7.714 7.677 7.690 1,503,997 +0.04(+0.57%)
Dec 20, 2013 7.651 7.680 7.627 7.646 1,857,318 +0.00(+0.00%)
Dec 19, 2013 7.607 7.651 7.603 7.646 2,183,828 +0.01(+0.19%)
Dec 18, 2013 7.569 7.651 7.506 7.632 1,947,077 +0.13(+1.74%)
Dec 17, 2013 7.535 7.540 7.491 7.501 1,221,284 -0.06(-0.77%)
Dec 16, 2013 7.545 7.598 7.525 7.559 1,675,732 +0.09(+1.23%)
Dec 13, 2013 7.487 7.487 7.414 7.467 1,039,390 -0.02(-0.32%)
Dec 12, 2013 7.496 7.535 7.448 7.491 1,740,869 -0.03(-0.45%)
Dec 11, 2013 7.603 7.617 7.511 7.525 1,523,783 -0.11(-1.46%)
Dec 10, 2013 7.636 7.675 7.622 7.636 1,362,503 +0.05(+0.64%)
Dec 09, 2013 7.617 7.636 7.583 7.588 2,171,662 -0.03(-0.44%)
Dec 06, 2013 7.569 7.622 7.540 7.622 1,599,189 +0.05(+0.70%)
Dec 05, 2013 7.627 7.667 7.559 7.569 1,659,177 -0.10(-1.26%)
Dec 04, 2013 7.603 7.685 7.588 7.665 1,822,493 -0.03(-0.38%)
Dec 03, 2013 7.694 7.753 7.665 7.694 1,419,493 -0.07(-0.93%)
Dec 02, 2013 7.806 7.835 7.762 7.767 1,421,086 -0.17(-2.19%)
Nov 29, 2013 7.970 7.994 7.931 7.941 949,666 +0.01(+0.18%)
Nov 27, 2013 7.970 7.999 7.922 7.926 1,447,886 -0.03(-0.36%)
Nov 26, 2013 7.931 7.970 7.902 7.955 1,934,872 +0.05(+0.67%)
Nov 25, 2013 7.965 7.975 7.883 7.902 1,818,277 -0.08(-0.97%)
Nov 22, 2013 7.970 7.994 7.951 7.980 1,432,470 +0.10(+1.23%)
Nov 21, 2013 7.825 7.893 7.815 7.883 1,413,546 +0.11(+1.37%)
Nov 20, 2013 7.897 7.926 7.752 7.777 2,219,411 -0.22(-2.78%)
Nov 19, 2013 8.009 8.042 7.984 7.999 1,877,203 -0.07(-0.90%)
Nov 18, 2013 8.120 8.134 8.062 8.071 1,734,379 +0.06(+0.72%)
Nov 15, 2013 8.018 8.033 7.965 8.013 1,204,930 +0.05(+0.67%)
Nov 14, 2013 7.951 7.999 7.922 7.960 1,917,481 -0.08(-0.96%)
Nov 13, 2013 7.931 8.045 7.912 8.038 1,977,875 +0.11(+1.40%)
Nov 12, 2013 7.965 8.009 7.907 7.926 1,356,080 -0.11(-1.32%)
Nov 11, 2013 8.018 8.062 8.009 8.033 1,092,786 +0.01(+0.12%)
Nov 08, 2013 7.970 8.033 7.936 8.023 2,549,658 +0.18(+2.28%)
Nov 07, 2013 8.071 8.081 7.844 7.844 4,747,020 -0.33(-4.08%)
Nov 06, 2013 8.158 8.221 8.139 8.178 1,673,530 +0.08(+0.95%)
Nov 05, 2013 8.081 8.129 8.028 8.100 3,003,367 -0.11(-1.30%)
Nov 04, 2013 8.192 8.212 8.158 8.207 1,848,419 +0.05(+0.59%)
Nov 01, 2013 8.168 8.202 8.100 8.158 4,494,075 -0.06(-0.70%)
Oct 31, 2013 8.230 8.291 8.183 8.216 3,952,155 +0.01(+0.17%)
Oct 30, 2013 8.281 8.286 8.183 8.202 2,512,496 -0.17(-2.08%)
Oct 29, 2013 8.352 8.385 8.333 8.376 1,660,055 +0.08(+1.02%)
Oct 28, 2013 8.220 8.305 8.187 8.291 2,975,238 +0.05(+0.63%)
Oct 25, 2013 8.230 8.244 8.183 8.239 2,969,505 -0.08(-0.96%)
Oct 24, 2013 8.314 8.347 8.282 8.319 2,764,728 +0.08(+0.91%)
Oct 23, 2013 8.286 8.305 8.220 8.244 3,328,921 -0.23(-2.72%)
Oct 22, 2013 8.404 8.474 8.394 8.474 3,161,621 +0.03(+0.33%)
Oct 21, 2013 8.380 8.488 8.376 8.446 4,188,477 +0.10(+1.24%)
Oct 18, 2013 8.333 8.366 8.300 8.343 3,212,215 +0.08(+0.97%)
Oct 17, 2013 8.122 8.272 8.103 8.263 6,191,523 +0.16(+1.91%)
Oct 16, 2013 8.145 8.150 8.075 8.108 7,647,059 +0.13(+1.59%)
Oct 15, 2013 7.948 7.995 7.934 7.981 3,421,031 +0.00(+0.06%)
Oct 14, 2013 7.919 7.981 7.919 7.976 2,380,305 +0.08(+1.01%)
Oct 11, 2013 7.868 7.919 7.854 7.896 2,839,563 -0.00(-0.06%)
Oct 10, 2013 7.835 7.919 7.830 7.901 4,626,167 +0.21(+2.75%)
Oct 09, 2013 7.614 7.707 7.609 7.689 3,283,977 +0.14(+1.81%)
Oct 08, 2013 7.604 7.604 7.543 7.553 2,629,358 -0.04(-0.56%)
Oct 07, 2013 7.581 7.627 7.557 7.595 2,462,536 -0.07(-0.86%)
Oct 04, 2013 7.633 7.680 7.628 7.661 3,320,033 +0.13(+1.75%)
Oct 03, 2013 7.524 7.562 7.496 7.529 2,602,490 -0.01(-0.12%)
Oct 02, 2013 7.524 7.553 7.468 7.538 3,934,686 +0.12(+1.58%)
Oct 01, 2013 7.402 7.447 7.393 7.421 2,300,615 +0.14(+1.94%)
Sep 30, 2013 7.285 7.322 7.270 7.280 1,919,598 -0.05(-0.71%)
Sep 27, 2013 7.332 7.364 7.303 7.332 2,197,662 +0.07(+0.91%)
Sep 26, 2013 7.233 7.289 7.219 7.266 2,099,426 +0.12(+1.64%)
Sep 25, 2013 7.139 7.195 7.115 7.148 1,817,424 +0.03(+0.46%)
Sep 24, 2013 7.092 7.162 7.079 7.115 2,345,410 -0.02(-0.26%)
Sep 23, 2013 7.129 7.155 7.082 7.134 2,431,211 +0.02(+0.26%)
Sep 20, 2013 7.186 7.200 7.115 7.115 2,915,077 -0.08(-1.18%)
Sep 19, 2013 7.214 7.223 7.172 7.200 2,824,980 -0.06(-0.78%)
Sep 18, 2013 7.049 7.280 7.012 7.256 5,041,844 +0.20(+2.87%)
Sep 17, 2013 7.049 7.082 7.040 7.054 1,433,045 +0.01(+0.20%)
Sep 16, 2013 7.064 7.072 7.031 7.040 3,287,664 +0.07(+0.94%)
Sep 13, 2013 6.979 6.998 6.932 6.974 2,142,014 +0.02(+0.34%)
Sep 12, 2013 6.918 6.984 6.918 6.951 2,258,159 +0.03(+0.48%)
Sep 11, 2013 6.871 6.946 6.854 6.918 3,700,103 +0.09(+1.38%)
Sep 10, 2013 6.795 6.828 6.791 6.824 2,812,974 +0.10(+1.54%)
Sep 09, 2013 6.664 6.744 6.654 6.720 1,328,072 +0.04(+0.63%)
Sep 06, 2013 6.645 6.701 6.593 6.678 2,505,394 +0.10(+1.50%)
Sep 05, 2013 6.518 6.584 6.509 6.579 1,745,210 +0.07(+1.01%)
Sep 04, 2013 6.433 6.518 6.410 6.513 2,221,097 +0.06(+0.95%)
Sep 03, 2013 6.480 6.518 6.433 6.452 1,680,846 +0.08(+1.18%)
Aug 30, 2013 6.424 6.429 6.349 6.377 2,362,396 -0.08(-1.31%)
Aug 29, 2013 6.476 6.504 6.447 6.462 1,931,036 -0.07(-1.01%)
Aug 28, 2013 6.471 6.558 6.462 6.527 2,279,876 -0.02(-0.29%)
Aug 27, 2013 6.612 6.654 6.537 6.546 1,863,046 -0.18(-2.66%)
Aug 26, 2013 6.767 6.777 6.715 6.725 1,541,805 -0.03(-0.42%)
Aug 23, 2013 6.720 6.758 6.697 6.753 1,190,037 +0.04(+0.63%)
Aug 22, 2013 6.668 6.725 6.659 6.711 1,175,297 +0.11(+1.71%)
Aug 21, 2013 6.607 6.670 6.589 6.598 1,771,682 -0.06(-0.85%)
Aug 20, 2013 6.654 6.687 6.613 6.654 2,179,539 -0.04(-0.56%)
Aug 19, 2013 6.772 6.777 6.687 6.692 2,025,804 -0.18(-2.60%)
Aug 16, 2013 6.824 6.899 6.814 6.871 2,609,933 +0.08(+1.11%)
Aug 15, 2013 6.715 6.817 6.617 6.795 2,541,141 +0.02(+0.35%)
Aug 14, 2013 6.805 6.805 6.754 6.772 2,170,252 -0.04(-0.55%)
Aug 13, 2013 6.795 6.819 6.763 6.810 1,330,568 -0.01(-0.14%)
Aug 12, 2013 6.810 6.819 6.777 6.819 1,468,984 -0.03(-0.48%)
Aug 09, 2013 6.866 6.880 6.828 6.852 1,766,917 -0.03(-0.41%)
Aug 08, 2013 6.819 6.889 6.814 6.880 2,224,853 +0.08(+1.18%)
Aug 07, 2013 6.730 6.800 6.720 6.800 2,198,608 +0.11(+1.62%)
Aug 06, 2013 6.767 6.772 6.688 6.692 1,911,869 -0.08(-1.25%)
Aug 05, 2013 6.744 6.782 6.725 6.777 2,229,884 -0.01(-0.14%)
Aug 02, 2013 6.720 6.791 6.715 6.786 1,915,822 +0.03(+0.42%)
Aug 01, 2013 6.711 6.758 6.692 6.758 2,285,949 +0.08(+1.27%)
Jul 31, 2013 6.617 6.711 6.617 6.673 7,433,566 +0.04(+0.57%)
Jul 30, 2013 6.654 6.664 6.598 6.636 2,532,108 +0.09(+1.37%)
Jul 29, 2013 6.570 6.574 6.527 6.546 1,873,857 -0.06(-0.85%)
Jul 26, 2013 6.584 6.619 6.560 6.603 7,035,668 +0.08(+1.23%)
Jul 25, 2013 6.447 6.541 6.438 6.523 3,320,084 +0.18(+2.89%)
Jul 24, 2013 6.316 6.382 6.264 6.339 3,717,336 -0.02(-0.37%)
Jul 23, 2013 6.391 6.419 6.363 6.363 3,203,875 +0.13(+2.04%)
Jul 22, 2013 6.118 6.269 6.106 6.236 2,940,145 +0.14(+2.24%)
Jul 19, 2013 6.081 6.123 6.076 6.099 1,272,177 +0.01(+0.15%)
Jul 18, 2013 6.015 6.092 6.005 6.090 1,516,405 +0.07(+1.09%)
Jul 17, 2013 6.076 6.076 5.987 6.024 4,240,651 -0.06(-1.00%)
Jul 16, 2013 6.048 6.114 6.024 6.085 2,056,559 -0.03(-0.54%)
Jul 15, 2013 6.076 6.128 6.071 6.118 2,218,165 +0.07(+1.09%)
Jul 12, 2013 6.034 6.062 5.982 6.052 2,344,972 -0.17(-2.79%)
Jul 11, 2013 6.189 6.241 6.146 6.226 2,713,851 +0.13(+2.08%)
Jul 10, 2013 6.062 6.130 6.043 6.099 2,300,020 +0.05(+0.86%)
Jul 09, 2013 6.118 6.118 6.034 6.048 2,019,619 +0.01(+0.16%)
Jul 08, 2013 6.057 6.099 6.019 6.038 2,099,594 +0.05(+0.86%)
Jul 05, 2013 5.987 6.001 5.930 5.987 2,430,350 +0.06(+1.03%)
Jul 03, 2013 5.883 5.944 5.874 5.925 3,008,053 -0.03(-0.47%)
Jul 02, 2013 6.034 6.043 5.933 5.954 2,963,929 -0.17(-2.77%)
Jul 01, 2013 6.109 6.147 6.090 6.123 6,033,638 +0.10(+1.64%)
Jun 28, 2013 6.034 6.057 5.996 6.024 3,202,656 -0.07(-1.08%)
Jun 27, 2013 6.076 6.128 6.062 6.090 2,803,933 +0.03(+0.47%)
Jun 26, 2013 6.062 6.076 6.029 6.062 3,856,215 +0.08(+1.42%)
Jun 25, 2013 5.991 6.005 5.925 5.977 2,561,835 +0.05(+0.87%)
Jun 24, 2013 5.893 5.982 5.883 5.925 3,351,074 -0.13(-2.17%)
Jun 21, 2013 6.128 6.137 5.996 6.057 3,116,742 -0.04(-0.62%)
Jun 20, 2013 6.161 6.165 6.024 6.095 7,249,833 -0.17(-2.70%)
Jun 19, 2013 6.396 6.402 6.250 6.264 2,300,122 -0.20(-3.06%)
Jun 18, 2013 6.457 6.507 6.452 6.462 2,264,521 +0.05(+0.73%)
Jun 17, 2013 6.452 6.476 6.382 6.415 4,080,169 +0.17(+2.71%)
Jun 14, 2013 6.302 6.330 6.241 6.245 2,941,483 -0.11(-1.78%)
Jun 13, 2013 6.320 6.372 6.290 6.358 1,994,880 +0.02(+0.30%)
Jun 12, 2013 6.466 6.476 6.320 6.339 2,256,538 +0.02(+0.37%)
Jun 11, 2013 6.292 6.372 6.278 6.316 1,978,330 -0.07(-1.10%)
Jun 10, 2013 6.415 6.450 6.372 6.386 2,264,357 -0.08(-1.31%)
Jun 07, 2013 6.429 6.490 6.367 6.471 4,854,126 +0.03(+0.44%)
Jun 06, 2013 6.429 6.469 6.363 6.443 2,233,722 +0.08(+1.18%)
Jun 05, 2013 6.410 6.419 6.358 6.367 1,540,366 -0.08(-1.31%)
Jun 04, 2013 6.447 6.485 6.405 6.452 1,586,817 +0.00(+0.07%)
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.