Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.270 +0.080 (+1.91%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 6.242 6.261 6.139 6.167 2,875,316 +0.06(+1.00%)
Oct 26, 2012 6.134 6.106 6.106 6.106 7,557,432 -0.05(-0.84%)
Oct 25, 2012 6.214 6.219 6.125 6.158 3,416,928 -0.07(-1.06%)
Oct 24, 2012 6.256 6.275 6.195 6.224 2,768,788 -0.03(-0.45%)
Oct 23, 2012 6.205 6.256 6.167 6.252 2,883,796 -0.15(-2.42%)
Oct 19, 2012 6.533 6.533 6.397 6.407 5,013,347 -0.19(-2.92%)
Oct 18, 2012 6.594 6.684 6.571 6.599 2,350,811 -0.06(-0.85%)
Oct 17, 2012 6.571 6.693 6.557 6.655 5,319,368 +0.25(+3.88%)
Oct 16, 2012 6.369 6.432 6.364 6.407 4,787,340 +0.24(+3.88%)
Oct 15, 2012 6.130 6.168 6.099 6.167 2,859,162 +0.02(+0.38%)
Oct 12, 2012 6.224 6.238 6.118 6.144 2,889,455 +0.02(+0.38%)
Oct 11, 2012 6.134 6.190 6.116 6.120 2,621,373 +0.03(+0.46%)
Oct 10, 2012 6.139 6.146 6.069 6.092 4,518,565 -0.07(-1.14%)
Oct 09, 2012 6.299 6.317 6.163 6.163 4,908,453 -0.26(-4.02%)
Oct 08, 2012 6.369 6.425 6.346 6.421 1,924,259 -0.01(-0.15%)
Oct 05, 2012 6.458 6.524 6.417 6.430 2,924,258 +0.06(+0.96%)
Oct 04, 2012 6.299 6.393 6.275 6.369 3,259,750 +0.06(+0.97%)
Oct 03, 2012 6.364 6.369 6.200 6.308 2,760,034 -0.04(-0.67%)
Oct 02, 2012 6.407 6.431 6.317 6.350 5,041,624 +0.11(+1.81%)
Oct 01, 2012 6.294 6.345 6.210 6.238 5,361,707 +0.00(+0.08%)
Sep 28, 2012 6.374 6.374 6.210 6.233 5,733,609 -0.26(-4.05%)
Sep 27, 2012 6.491 6.529 6.402 6.496 4,271,365 +0.06(+0.87%)
Sep 26, 2012 6.482 6.486 6.402 6.440 9,002,915 -0.26(-3.85%)
Sep 25, 2012 6.759 6.820 6.693 6.698 4,830,290 -0.06(-0.90%)
Sep 24, 2012 6.740 6.796 6.712 6.759 4,755,737 -0.07(-0.96%)
Sep 21, 2012 6.867 6.895 6.824 6.824 4,286,741 +0.04(+0.62%)
Sep 20, 2012 6.754 6.801 6.745 6.782 4,529,109 -0.14(-2.03%)
Sep 19, 2012 6.914 6.968 6.862 6.923 3,725,713 +0.00(+0.07%)
Sep 18, 2012 6.951 6.989 6.890 6.918 4,605,579 -0.09(-1.27%)
Sep 17, 2012 7.036 7.106 6.984 7.007 4,853,571 -0.04(-0.60%)
Sep 14, 2012 7.120 7.248 7.022 7.050 9,537,290 +0.13(+1.90%)
Sep 13, 2012 6.848 6.942 6.759 6.918 5,899,715 +0.08(+1.10%)
Sep 12, 2012 6.909 6.932 6.829 6.843 6,257,776 +0.11(+1.67%)
Sep 11, 2012 6.608 6.791 6.594 6.731 10,134,116 +0.17(+2.65%)
Sep 10, 2012 6.594 6.642 6.550 6.557 4,929,073 -0.12(-1.76%)
Sep 07, 2012 6.655 6.695 6.618 6.674 12,593,613 +0.23(+3.57%)
Sep 06, 2012 6.266 6.489 6.266 6.444 9,530,887 +0.33(+5.45%)
Sep 05, 2012 6.205 6.219 6.097 6.111 4,333,174 -0.02(-0.31%)
Sep 04, 2012 6.186 6.205 6.097 6.130 7,347,991 +0.23(+3.98%)
Aug 31, 2012 5.914 5.951 5.843 5.895 2,609,946 +0.12(+2.03%)
Aug 30, 2012 5.834 5.839 5.750 5.778 3,230,041 -0.12(-1.99%)
Aug 29, 2012 5.933 5.937 5.886 5.895 2,315,515 -0.07(-1.10%)
Aug 27, 2012 5.970 6.034 5.951 5.961 3,126,564 +0.01(+0.24%)
Aug 24, 2012 5.876 6.008 5.858 5.947 4,253,952 -0.02(-0.39%)
Aug 23, 2012 5.984 6.023 5.914 5.970 4,161,460 -0.07(-1.09%)
Aug 22, 2012 6.064 6.099 5.994 6.036 5,943,405 -0.12(-1.98%)
Aug 21, 2012 6.144 6.228 6.130 6.158 8,538,755 +0.06(+0.92%)
Aug 20, 2012 6.116 6.167 6.045 6.102 3,963,492 -0.03(-0.46%)
Aug 17, 2012 6.200 6.205 6.102 6.130 6,968,532 +0.09(+1.48%)
Aug 16, 2012 5.900 6.073 5.892 6.041 6,233,969 +0.22(+3.79%)
Aug 15, 2012 5.806 5.848 5.792 5.820 3,797,955 +0.02(+0.40%)
Aug 14, 2012 5.839 5.866 5.782 5.796 2,858,742 +0.02(+0.32%)
Aug 13, 2012 5.829 5.872 5.750 5.778 3,310,865 +0.02(+0.41%)
Aug 10, 2012 5.693 5.768 5.670 5.754 3,097,552 -0.02(-0.41%)
Aug 09, 2012 5.764 5.825 5.745 5.778 4,444,904 -0.05(-0.89%)
Aug 08, 2012 5.801 5.858 5.787 5.829 5,808,934 +0.00(+0.00%)
Aug 07, 2012 5.890 5.945 5.825 5.829 9,029,738 +0.17(+3.07%)
Aug 06, 2012 5.581 5.717 5.571 5.656 11,827,441 +0.29(+5.33%)
Aug 03, 2012 5.224 5.425 5.210 5.369 11,359,592 +0.35(+6.92%)
Aug 02, 2012 5.069 5.200 4.956 5.022 6,755,898 -0.31(-5.81%)
Aug 01, 2012 5.327 5.412 5.297 5.332 5,461,242 +0.00(+0.09%)
Jul 31, 2012 5.318 5.379 5.304 5.327 5,821,803 -0.00(-0.09%)
Jul 30, 2012 5.294 5.374 5.285 5.332 8,968,347 -0.05(-0.87%)
Jul 27, 2012 5.233 5.388 5.224 5.379 18,011,188 +0.30(+5.92%)
Jul 26, 2012 5.041 5.252 4.961 5.078 23,271,836 +0.27(+5.56%)
Jul 25, 2012 4.999 5.036 4.722 4.811 31,083,592 -0.10(-2.01%)
Jul 24, 2012 5.074 5.097 4.881 4.909 12,376,094 -0.30(-5.68%)
Jul 23, 2012 5.097 5.215 5.060 5.205 7,791,881 -0.07(-1.33%)
Jul 20, 2012 5.341 5.369 5.243 5.276 27,209,218 -0.49(-8.47%)
Jul 19, 2012 5.764 5.796 5.707 5.764 8,194,186 +0.04(+0.74%)
Jul 18, 2012 5.628 5.750 5.623 5.721 5,293,305 +0.01(+0.16%)
Jul 17, 2012 5.726 5.745 5.604 5.712 5,371,943 +0.06(+1.08%)
Jul 16, 2012 5.623 5.665 5.534 5.651 6,379,150 -0.08(-1.39%)
Jul 13, 2012 5.632 5.759 5.632 5.731 5,487,594 +0.12(+2.09%)
Jul 12, 2012 5.637 5.642 5.562 5.613 6,613,722 -0.20(-3.47%)
Jul 11, 2012 5.778 5.848 5.764 5.815 6,503,762 +0.14(+2.40%)
Jul 10, 2012 5.773 5.796 5.660 5.679 15,433,204 -0.05(-0.82%)
Jul 09, 2012 5.740 5.754 5.689 5.726 6,917,293 +0.01(+0.25%)
Jul 06, 2012 5.759 5.766 5.679 5.712 9,977,573 -0.23(-3.79%)
Jul 05, 2012 5.975 6.112 5.900 5.937 8,756,361 -0.28(-4.46%)
Jul 03, 2012 6.139 6.219 6.125 6.214 5,564,308 +0.05(+0.76%)
Jul 02, 2012 6.111 6.172 6.069 6.167 7,294,289 +0.02(+0.31%)
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%)
Apr 02, 2012 7.405 7.542 7.395 7.538 7,534,513 +0.03(+0.43%)
Mar 30, 2012 7.510 7.533 7.446 7.506 5,037,291 +0.05(+0.74%)
Mar 29, 2012 7.409 7.455 7.391 7.451 7,515,592 -0.07(-0.97%)
Mar 28, 2012 7.611 7.620 7.483 7.524 6,331,269 -0.10(-1.26%)
Mar 27, 2012 7.679 7.684 7.615 7.620 5,567,968 -0.11(-1.42%)
Mar 26, 2012 7.684 7.734 7.666 7.730 5,162,946 +0.02(+0.24%)
Mar 23, 2012 7.670 7.725 7.611 7.711 7,169,461 -0.02(-0.30%)
Mar 22, 2012 7.698 7.757 7.684 7.734 4,997,557 -0.07(-0.88%)
Mar 21, 2012 7.876 7.890 7.762 7.803 4,927,893 -0.10(-1.22%)
Mar 20, 2012 7.862 7.949 7.830 7.899 6,118,206 +0.04(+0.47%)
Mar 19, 2012 7.762 7.903 7.748 7.862 7,128,573 +0.15(+1.96%)
Mar 16, 2012 7.670 7.739 7.670 7.711 9,115,876 +0.10(+1.26%)
Mar 15, 2012 7.528 7.624 7.496 7.615 6,888,970 +0.07(+0.97%)
Mar 14, 2012 7.611 7.620 7.515 7.542 4,487,142 -0.06(-0.78%)
Mar 13, 2012 7.469 7.611 7.451 7.602 6,860,973 +0.13(+1.71%)
Mar 12, 2012 7.496 7.510 7.428 7.474 5,953,504 -0.08(-1.03%)
Mar 09, 2012 7.547 7.570 7.496 7.551 5,386,172 -0.09(-1.20%)
Mar 08, 2012 7.565 7.661 7.551 7.643 5,268,251 +0.18(+2.45%)
Mar 07, 2012 7.437 7.487 7.400 7.460 9,635,527 -0.02(-0.24%)
Mar 06, 2012 7.560 7.583 7.478 7.478 14,629,836 -0.28(-3.65%)
Mar 05, 2012 7.748 7.789 7.702 7.762 9,883,623 -0.03(-0.41%)
Mar 02, 2012 7.771 7.803 7.730 7.794 8,029,490 -0.10(-1.22%)
Mar 01, 2012 7.839 7.903 7.817 7.890 7,384,686 +0.07(+0.94%)
Feb 29, 2012 7.922 7.958 7.798 7.817 6,792,644 -0.12(-1.50%)
Feb 28, 2012 7.849 7.949 7.836 7.935 6,061,395 +0.02(+0.23%)
Feb 27, 2012 7.835 7.935 7.821 7.917 4,273,685 +0.03(+0.35%)
Feb 24, 2012 7.835 7.917 7.821 7.890 8,591,529 +0.04(+0.52%)
Feb 23, 2012 7.839 7.885 7.798 7.849 5,956,560 -0.04(-0.52%)
Feb 22, 2012 7.903 7.926 7.867 7.890 5,477,515 -0.05(-0.69%)
Feb 21, 2012 7.949 8.004 7.903 7.945 7,203,772 +0.06(+0.75%)
Feb 17, 2012 7.890 7.908 7.817 7.885 8,727,959 +0.10(+1.29%)
Feb 16, 2012 7.611 7.789 7.588 7.785 8,435,633 +0.03(+0.41%)
Feb 15, 2012 7.839 7.839 7.721 7.753 11,463,298 -0.11(-1.40%)
Feb 14, 2012 7.876 7.899 7.807 7.862 6,191,526 -0.04(-0.52%)
Feb 13, 2012 7.899 7.926 7.849 7.903 5,000,238 +0.03(+0.41%)
Feb 10, 2012 7.899 7.940 7.862 7.871 9,411,364 -0.25(-3.04%)
Feb 09, 2012 8.132 8.155 8.068 8.118 6,188,557 +0.01(+0.11%)
Feb 08, 2012 8.105 8.146 8.013 8.109 8,720,362 +0.05(+0.68%)
Feb 07, 2012 7.981 8.086 7.945 8.054 14,016,177 +0.08(+0.97%)
Feb 06, 2012 7.963 8.041 7.945 7.977 12,985,452 -0.12(-1.47%)
Feb 03, 2012 7.981 8.096 7.967 8.096 7,591,488 +0.00(+0.00%)
Feb 02, 2012 8.032 8.105 8.004 8.096 5,566,232 -0.03(-0.34%)
Feb 01, 2012 8.091 8.168 8.064 8.123 4,953,290 +0.16(+1.95%)
Jan 31, 2012 8.027 8.032 7.917 7.967 5,562,348 -0.02(-0.23%)
Jan 30, 2012 7.926 7.991 7.906 7.986 4,863,405 -0.10(-1.19%)
Jan 27, 2012 7.958 8.100 7.958 8.082 6,929,413 +0.08(+1.03%)
Jan 26, 2012 8.018 8.068 7.972 8.000 14,322,614 +0.09(+1.16%)
Jan 25, 2012 7.775 7.931 7.711 7.908 9,878,183 +0.05(+0.58%)
Jan 24, 2012 7.839 7.871 7.798 7.862 11,923,370 -0.10(-1.26%)
Jan 23, 2012 7.986 8.027 7.913 7.963 5,438,724 +0.02(+0.29%)
Jan 20, 2012 7.908 7.940 7.871 7.940 4,307,320 -0.06(-0.74%)
Jan 19, 2012 7.903 8.000 7.839 8.000 6,443,743 +0.18(+2.34%)
Jan 18, 2012 7.826 7.871 7.753 7.817 5,121,792 -0.05(-0.70%)
Jan 17, 2012 7.844 7.931 7.817 7.871 4,134,106 +0.11(+1.47%)
Jan 13, 2012 7.743 7.766 7.624 7.757 5,721,408 -0.14(-1.74%)
Jan 12, 2012 7.926 7.940 7.830 7.894 5,328,989 +0.07(+0.88%)
Jan 11, 2012 7.748 7.826 7.707 7.826 4,040,643 +0.00(+0.06%)
Jan 10, 2012 7.826 7.844 7.771 7.821 6,894,009 +0.19(+2.46%)
Jan 09, 2012 7.688 7.693 7.560 7.634 5,281,210 +0.05(+0.66%)
Jan 06, 2012 7.721 7.721 7.560 7.583 7,279,423 -0.13(-1.66%)
Jan 05, 2012 7.684 7.753 7.615 7.711 7,797,117 -0.21(-2.71%)
Jan 04, 2012 7.940 7.967 7.839 7.926 5,267,338 +0.06(+0.81%)
Dec 30, 2011 7.843 7.922 7.817 7.862 5,983,398 +0.05(+0.59%)
Dec 29, 2011 7.679 7.830 7.666 7.817 7,606,351 +0.11(+1.48%)
Dec 28, 2011 7.853 7.858 7.661 7.702 6,402,587 -0.16(-2.09%)
Dec 27, 2011 7.885 7.926 7.867 7.867 5,436,878 -0.03(-0.41%)
Dec 23, 2011 7.876 7.913 7.853 7.899 5,646,356 +0.14(+1.83%)
Dec 21, 2011 7.789 7.798 7.698 7.757 10,935,258 -0.08(-1.05%)
Dec 20, 2011 7.766 7.867 7.757 7.839 10,449,750 +0.24(+3.19%)
Dec 19, 2011 7.739 7.748 7.583 7.597 11,112,358 -0.01(-0.12%)
Dec 16, 2011 7.730 7.757 7.574 7.606 10,620,963 -0.11(-1.36%)
Dec 15, 2011 7.775 7.785 7.693 7.711 9,684,146 +0.04(+0.54%)
Dec 14, 2011 7.903 7.945 7.638 7.670 19,520,650 -0.25(-3.18%)
Dec 13, 2011 8.160 8.210 7.853 7.922 9,538,723 -0.28(-3.40%)
Dec 12, 2011 8.260 8.265 8.132 8.201 7,152,962 -0.25(-2.92%)
Dec 09, 2011 8.343 8.493 8.333 8.448 4,895,156 +0.18(+2.16%)
Dec 08, 2011 8.416 8.461 8.256 8.269 5,442,375 -0.28(-3.26%)
Dec 07, 2011 8.434 8.576 8.370 8.548 5,395,355 -0.07(-0.85%)
Dec 06, 2011 8.567 8.672 8.539 8.622 4,835,612 +0.03(+0.37%)
Dec 05, 2011 8.699 8.704 8.544 8.590 5,842,114 +0.11(+1.24%)
Dec 02, 2011 8.654 8.672 8.484 8.484 5,556,406 -0.05(-0.59%)
Dec 01, 2011 8.612 8.626 8.489 8.535 7,251,164 -0.04(-0.48%)
Nov 30, 2011 8.553 8.599 8.516 8.576 12,343,567 +0.39(+4.75%)
Nov 29, 2011 8.224 8.269 8.150 8.187 6,849,855 +0.00(+0.06%)
Nov 28, 2011 8.196 8.246 8.141 8.182 9,079,416 +0.41(+5.24%)
Nov 25, 2011 7.743 7.835 7.725 7.775 7,238,610 -0.15(-1.90%)
Nov 23, 2011 8.032 8.045 7.890 7.926 14,080,428 -0.34(-4.15%)
Nov 22, 2011 8.265 8.603 8.173 8.269 7,480,448 -0.10(-1.15%)
Nov 21, 2011 8.384 8.407 8.274 8.365 7,982,041 -0.21(-2.40%)
Nov 18, 2011 8.635 8.658 8.544 8.571 7,211,752 +0.10(+1.19%)
Nov 17, 2011 8.539 8.612 8.425 8.471 8,352,358 +0.01(+0.11%)
Nov 16, 2011 8.507 8.612 8.461 8.461 7,554,297 -0.05(-0.54%)
Nov 15, 2011 8.558 8.594 8.448 8.507 7,642,201 -0.14(-1.59%)
Nov 14, 2011 8.722 8.736 8.590 8.644 6,706,494 -0.24(-2.68%)
Nov 11, 2011 8.800 8.951 8.791 8.882 5,996,809 +0.18(+2.05%)
Nov 10, 2011 8.759 8.768 8.571 8.704 7,853,709 +0.17(+2.04%)
Nov 09, 2011 8.681 8.699 8.521 8.530 13,082,434 -0.56(-6.19%)
Nov 08, 2011 9.051 9.148 8.930 9.093 9,116,346 +0.06(+0.71%)
Nov 07, 2011 9.015 9.051 8.873 9.029 7,264,665 +0.01(+0.15%)
Nov 04, 2011 9.088 9.088 8.933 9.015 7,945,074 -0.21(-2.23%)
Nov 03, 2011 9.189 9.257 9.010 9.221 8,175,620 +0.24(+2.70%)
Nov 02, 2011 9.029 9.074 8.891 8.978 12,251,667 +0.02(+0.27%)
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.