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

Telefonica S.A. ADR (NY: TEF )

4.220 +0.033 (+0.78%)
Streaming Delayed Price Updated: 9:31 AM EDT, Jun 18, 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 (%)
Jun 29, 2012 6.055 6.167 6.031 6.149 9,924,400 +0.38(+6.50%)
Jun 28, 2012 5.721 5.782 5.703 5.773 6,984,991 +0.07(+1.23%)
Jun 27, 2012 5.651 5.731 5.628 5.703 6,377,175 +0.06(+1.00%)
Jun 26, 2012 5.660 5.695 5.585 5.646 7,000,874 -0.04(-0.66%)
Jun 25, 2012 5.712 5.735 5.646 5.684 6,291,774 -0.29(-4.80%)
Jun 22, 2012 6.036 6.050 5.942 5.970 6,847,978 +0.17(+2.91%)
Jun 21, 2012 6.008 6.026 5.787 5.801 6,701,549 -0.10(-1.75%)
Jun 20, 2012 5.876 5.947 5.841 5.904 5,500,844 +0.04(+0.64%)
Jun 19, 2012 5.787 5.909 5.764 5.867 7,002,101 +0.24(+4.25%)
Jun 18, 2012 5.642 5.665 5.581 5.628 9,067,833 -0.25(-4.23%)
Jun 15, 2012 5.909 5.926 5.825 5.876 6,834,952 +0.03(+0.48%)
Jun 14, 2012 5.806 5.876 5.778 5.848 8,455,197 +0.10(+1.80%)
Jun 13, 2012 5.731 5.792 5.712 5.745 7,594,641 -0.03(-0.57%)
Jun 12, 2012 5.787 5.794 5.651 5.778 6,456,665 +0.14(+2.50%)
Jun 11, 2012 5.843 5.843 5.632 5.637 9,330,622 -0.12(-2.04%)
Jun 08, 2012 5.660 5.764 5.613 5.754 9,789,678 +0.21(+3.81%)
Jun 07, 2012 5.679 5.703 5.529 5.543 9,422,777 -0.12(-2.15%)
Jun 06, 2012 5.552 5.670 5.529 5.665 16,247,758 +0.25(+4.59%)
Jun 05, 2012 5.454 5.501 5.398 5.416 11,369,190 -0.09(-1.62%)
Jun 04, 2012 5.491 5.544 5.454 5.505 14,602,939 +0.26(+5.01%)
Jun 01, 2012 5.238 5.278 5.158 5.243 15,348,351 +0.05(+0.90%)
May 31, 2012 5.233 5.242 5.117 5.196 12,589,248 +0.01(+0.18%)
May 30, 2012 5.264 5.266 5.149 5.186 18,485,134 -0.20(-3.75%)
May 29, 2012 5.430 5.468 5.351 5.388 13,731,724 -0.23(-4.17%)
May 25, 2012 5.567 5.660 5.562 5.623 21,668,174 +0.02(+0.33%)
May 24, 2012 5.735 5.764 5.557 5.604 26,057,326 -0.07(-1.16%)
May 23, 2012 5.740 5.745 5.576 5.670 15,094,471 -0.22(-3.74%)
May 22, 2012 5.937 5.970 5.862 5.890 10,272,537 -0.02(-0.40%)
May 21, 2012 5.839 5.914 5.839 5.914 10,986,808 +0.06(+1.04%)
May 18, 2012 5.933 5.942 5.815 5.853 18,720,200 +0.06(+0.97%)
May 17, 2012 5.825 5.834 5.759 5.796 10,856,299 -0.00(-0.08%)
May 16, 2012 5.937 5.989 5.792 5.801 12,382,181 -0.08(-1.44%)
May 15, 2012 5.961 6.055 5.867 5.886 12,343,701 -0.47(-7.36%)
May 14, 2012 6.408 6.422 6.348 6.353 8,616,172 -0.14(-2.11%)
May 11, 2012 6.486 6.623 6.454 6.490 15,274,732 -0.25(-3.67%)
May 10, 2012 6.733 6.760 6.659 6.737 13,164,334 +0.20(+3.01%)
May 09, 2012 6.472 6.582 6.449 6.540 8,715,934 -0.16(-2.32%)
May 08, 2012 6.733 6.742 6.614 6.696 11,241,000 +0.02(+0.34%)
May 07, 2012 6.577 6.696 6.550 6.673 8,598,637 +0.20(+3.04%)
May 04, 2012 6.540 6.572 6.458 6.476 11,003,237 +0.03(+0.50%)
May 03, 2012 6.472 6.508 6.412 6.444 6,880,701 -0.02(-0.28%)
May 02, 2012 6.426 6.472 6.403 6.463 20,027,082 -0.27(-4.01%)
May 01, 2012 6.728 6.806 6.696 6.733 7,226,305 +0.04(+0.62%)
Apr 30, 2012 6.778 6.792 6.655 6.691 9,427,440 -0.20(-2.86%)
Apr 27, 2012 6.861 6.893 6.774 6.888 8,712,189 +0.11(+1.62%)
Apr 26, 2012 6.728 6.803 6.691 6.778 7,558,314 -0.04(-0.60%)
Apr 25, 2012 6.897 6.916 6.778 6.819 10,921,770 +0.16(+2.33%)
Apr 24, 2012 6.554 6.719 6.554 6.664 8,168,829 +0.16(+2.39%)
Apr 23, 2012 6.499 6.531 6.454 6.508 13,956,530 -0.17(-2.60%)
Apr 20, 2012 6.637 6.728 6.618 6.682 10,121,313 +0.17(+2.60%)
Apr 19, 2012 6.540 6.591 6.472 6.513 16,922,518 -0.16(-2.47%)
Apr 18, 2012 6.696 6.783 6.664 6.678 10,567,922 -0.25(-3.63%)
Apr 17, 2012 6.856 6.966 6.831 6.929 10,120,754 +0.14(+2.02%)
Apr 16, 2012 6.810 6.829 6.723 6.792 11,712,979 +0.02(+0.27%)
Apr 13, 2012 6.833 6.847 6.705 6.774 16,872,934 -0.25(-3.58%)
Apr 12, 2012 6.929 7.044 6.925 7.025 5,984,509 -0.02(-0.26%)
Apr 11, 2012 7.080 7.098 7.030 7.044 12,460,418 +0.16(+2.33%)
Apr 10, 2012 7.044 7.066 6.870 6.884 12,536,524 -0.20(-2.84%)
Apr 09, 2012 7.007 7.098 7.007 7.085 4,513,328 -0.02(-0.26%)
Apr 05, 2012 7.021 7.121 6.998 7.103 8,545,141 -0.05(-0.77%)
Apr 04, 2012 7.222 7.231 7.121 7.158 12,044,223 -0.18(-2.43%)
Apr 03, 2012 7.464 7.469 7.304 7.336 9,366,366 -0.20(-2.67%)
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.