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 (%)
Dec 31, 2012 6.226 6.377 6.142 6.339 4,000,697 +0.12(+1.89%)
Dec 28, 2012 6.222 6.292 6.198 6.222 3,388,895 -0.14(-2.22%)
Dec 27, 2012 6.410 6.419 6.325 6.363 3,688,506 +0.06(+0.97%)
Dec 26, 2012 6.278 6.349 6.241 6.302 3,222,241 +0.03(+0.45%)
Dec 24, 2012 6.335 6.339 6.259 6.273 1,649,372 -0.06(-0.97%)
Dec 21, 2012 6.292 6.335 6.278 6.335 3,673,704 +0.00(+0.07%)
Dec 20, 2012 6.316 6.339 6.288 6.330 3,283,750 +0.03(+0.45%)
Dec 19, 2012 6.377 6.377 6.290 6.302 3,278,446 +0.00(+0.07%)
Dec 18, 2012 6.245 6.311 6.241 6.297 3,020,311 +0.08(+1.21%)
Dec 17, 2012 6.226 6.250 6.194 6.222 2,709,573 -0.04(-0.68%)
Dec 14, 2012 6.226 6.278 6.212 6.264 3,406,010 +0.08(+1.29%)
Dec 13, 2012 6.203 6.250 6.175 6.184 4,380,344 +0.01(+0.23%)
Dec 12, 2012 6.146 6.203 6.142 6.170 3,147,982 +0.07(+1.08%)
Dec 11, 2012 6.071 6.137 6.067 6.104 2,877,139 +0.11(+1.88%)
Dec 10, 2012 5.977 6.031 5.964 5.991 3,077,482 -0.08(-1.24%)
Dec 07, 2012 6.085 6.090 6.024 6.067 3,094,489 -0.07(-1.07%)
Dec 06, 2012 6.142 6.151 6.085 6.132 2,726,248 +0.00(+0.00%)
Dec 05, 2012 6.161 6.175 6.118 6.132 3,426,930 +0.00(+0.00%)
Dec 04, 2012 6.156 6.241 6.128 6.132 4,440,743 +0.00(+0.08%)
Nov 30, 2012 6.118 6.170 6.097 6.128 2,320,523 -0.01(-0.23%)
Nov 29, 2012 6.132 6.170 6.097 6.142 2,798,927 +0.04(+0.62%)
Nov 28, 2012 6.010 6.118 6.001 6.104 2,739,643 +0.02(+0.39%)
Nov 27, 2012 6.123 6.132 6.057 6.081 3,647,719 -0.12(-1.97%)
Nov 26, 2012 6.179 6.208 6.170 6.203 2,013,918 -0.00(-0.08%)
Nov 23, 2012 6.189 6.245 6.184 6.208 1,696,345 +0.13(+2.09%)
Nov 21, 2012 6.109 6.128 6.055 6.081 2,156,631 +0.02(+0.31%)
Nov 20, 2012 6.029 6.099 6.005 6.062 2,302,473 -0.02(-0.39%)
Nov 19, 2012 6.038 6.139 6.029 6.085 3,289,300 +0.09(+1.49%)
Nov 16, 2012 6.034 6.048 5.925 5.996 3,775,972 -0.01(-0.16%)
Nov 15, 2012 6.062 6.114 5.996 6.005 6,114,767 +0.02(+0.31%)
Nov 14, 2012 6.057 6.090 5.968 5.987 3,414,393 +0.01(+0.24%)
Nov 13, 2012 5.897 6.043 5.888 5.972 3,010,234 +0.06(+0.95%)
Nov 12, 2012 5.925 5.940 5.902 5.916 2,963,802 -0.02(-0.40%)
Nov 09, 2012 5.883 6.015 5.878 5.940 4,004,788 +0.01(+0.16%)
Nov 08, 2012 6.019 6.062 5.930 5.930 3,150,161 -0.08(-1.33%)
Nov 07, 2012 6.067 6.071 5.972 6.010 3,345,626 -0.12(-1.92%)
Nov 06, 2012 6.104 6.198 6.052 6.128 2,641,876 +0.08(+1.24%)
Nov 05, 2012 6.085 6.095 6.024 6.052 2,517,606 -0.12(-1.98%)
Nov 02, 2012 6.222 6.222 6.137 6.175 2,561,312 -0.03(-0.45%)
Nov 01, 2012 6.226 6.250 6.175 6.203 2,216,521 +0.02(+0.38%)
Oct 31, 2012 6.255 6.273 6.151 6.179 2,869,686 +0.06(+1.00%)
Oct 26, 2012 6.146 6.118 6.118 6.118 7,542,635 -0.05(-0.84%)
Oct 25, 2012 6.226 6.231 6.137 6.170 3,410,238 -0.07(-1.06%)
Oct 24, 2012 6.269 6.288 6.208 6.236 2,763,367 -0.03(-0.45%)
Oct 23, 2012 6.217 6.269 6.179 6.264 2,878,149 -0.16(-2.42%)
Oct 19, 2012 6.546 6.546 6.410 6.419 5,003,531 -0.19(-2.92%)
Oct 18, 2012 6.607 6.697 6.584 6.612 2,346,208 -0.06(-0.85%)
Oct 17, 2012 6.584 6.706 6.570 6.668 5,308,953 +0.25(+3.88%)
Oct 16, 2012 6.382 6.445 6.377 6.419 4,777,966 +0.24(+3.88%)
Oct 15, 2012 6.142 6.180 6.111 6.179 2,853,564 +0.02(+0.38%)
Oct 12, 2012 6.236 6.250 6.130 6.156 2,883,797 +0.02(+0.38%)
Oct 11, 2012 6.146 6.202 6.128 6.132 2,616,240 +0.03(+0.46%)
Oct 10, 2012 6.151 6.158 6.081 6.104 4,509,718 -0.07(-1.14%)
Oct 09, 2012 6.311 6.330 6.175 6.175 4,898,842 -0.26(-4.02%)
Oct 08, 2012 6.382 6.438 6.359 6.433 1,920,491 -0.01(-0.15%)
Oct 05, 2012 6.471 6.537 6.430 6.443 2,918,532 +0.06(+0.96%)
Oct 04, 2012 6.311 6.405 6.288 6.382 3,253,367 +0.06(+0.97%)
Oct 03, 2012 6.377 6.382 6.212 6.320 2,754,630 -0.04(-0.67%)
Oct 02, 2012 6.419 6.444 6.330 6.363 5,031,752 +0.11(+1.81%)
Oct 01, 2012 6.306 6.358 6.222 6.250 5,351,209 +0.00(+0.08%)
Sep 28, 2012 6.386 6.386 6.222 6.245 5,722,383 -0.26(-4.05%)
Sep 27, 2012 6.504 6.541 6.415 6.509 4,263,002 +0.06(+0.87%)
Sep 26, 2012 6.494 6.499 6.415 6.452 8,985,288 -0.26(-3.85%)
Sep 25, 2012 6.772 6.833 6.706 6.711 4,820,832 -0.06(-0.90%)
Sep 24, 2012 6.753 6.810 6.725 6.772 4,746,425 -0.07(-0.96%)
Sep 21, 2012 6.880 6.908 6.838 6.838 4,278,348 +0.04(+0.62%)
Sep 20, 2012 6.767 6.814 6.758 6.795 4,520,241 -0.14(-2.03%)
Sep 19, 2012 6.927 6.981 6.875 6.937 3,718,418 +0.00(+0.07%)
Sep 18, 2012 6.965 7.002 6.904 6.932 4,596,561 -0.09(-1.27%)
Sep 17, 2012 7.049 7.120 6.998 7.021 4,844,068 -0.04(-0.60%)
Sep 14, 2012 7.134 7.263 7.035 7.064 9,518,616 +0.13(+1.90%)
Sep 13, 2012 6.861 6.955 6.772 6.932 5,888,163 +0.08(+1.10%)
Sep 12, 2012 6.922 6.946 6.842 6.857 6,245,523 +0.11(+1.67%)
Sep 11, 2012 6.621 6.804 6.607 6.744 10,114,274 +0.17(+2.65%)
Sep 10, 2012 6.607 6.655 6.563 6.570 4,919,422 -0.12(-1.76%)
Sep 07, 2012 6.668 6.708 6.631 6.687 12,568,955 +0.23(+3.57%)
Sep 06, 2012 6.278 6.501 6.278 6.457 9,512,226 +0.33(+5.45%)
Sep 05, 2012 6.217 6.231 6.109 6.123 4,324,689 -0.02(-0.31%)
Sep 04, 2012 6.198 6.217 6.109 6.142 7,333,603 +0.24(+3.98%)
Aug 31, 2012 5.925 5.963 5.855 5.907 2,604,836 +0.12(+2.03%)
Aug 30, 2012 5.846 5.850 5.761 5.789 3,223,716 -0.12(-1.99%)
Aug 29, 2012 5.944 5.949 5.897 5.907 2,310,981 -0.07(-1.10%)
Aug 27, 2012 5.982 6.046 5.963 5.972 3,120,442 +0.01(+0.24%)
Aug 24, 2012 5.888 6.019 5.869 5.958 4,245,622 -0.02(-0.39%)
Aug 23, 2012 5.996 6.034 5.925 5.982 4,153,312 -0.07(-1.09%)
Aug 22, 2012 6.076 6.111 6.005 6.048 5,931,767 -0.12(-1.98%)
Aug 21, 2012 6.156 6.241 6.142 6.170 8,522,036 +0.06(+0.92%)
Aug 20, 2012 6.128 6.179 6.057 6.114 3,955,731 -0.03(-0.46%)
Aug 17, 2012 6.212 6.217 6.114 6.142 6,954,887 +0.09(+1.48%)
Aug 16, 2012 5.911 6.085 5.904 6.052 6,221,763 +0.22(+3.79%)
Aug 15, 2012 5.817 5.860 5.803 5.831 3,790,519 +0.02(+0.40%)
Aug 14, 2012 5.850 5.878 5.794 5.808 2,853,145 +0.02(+0.33%)
Aug 13, 2012 5.841 5.883 5.761 5.789 3,304,382 +0.02(+0.41%)
Aug 10, 2012 5.704 5.780 5.681 5.766 3,091,487 -0.02(-0.41%)
Aug 09, 2012 5.775 5.836 5.756 5.789 4,436,201 -0.05(-0.89%)
Aug 08, 2012 5.813 5.869 5.798 5.841 5,797,560 +0.00(+0.00%)
Aug 07, 2012 5.902 5.956 5.836 5.841 9,012,057 +0.17(+3.07%)
Aug 06, 2012 5.592 5.728 5.582 5.667 11,804,282 +0.29(+5.33%)
Aug 03, 2012 5.234 5.435 5.220 5.380 11,337,350 +0.35(+6.92%)
Aug 02, 2012 5.079 5.211 4.966 5.032 6,742,670 -0.31(-5.81%)
Aug 01, 2012 5.338 5.422 5.307 5.342 5,450,549 +0.00(+0.09%)
Jul 31, 2012 5.328 5.389 5.314 5.338 5,810,404 -0.00(-0.09%)
Jul 30, 2012 5.305 5.385 5.295 5.342 8,950,786 -0.05(-0.87%)
Jul 27, 2012 5.244 5.399 5.234 5.389 17,975,922 +0.30(+5.91%)
Jul 26, 2012 5.051 5.262 4.971 5.088 23,226,270 +0.27(+5.56%)
Jul 25, 2012 5.008 5.046 4.731 4.820 31,022,730 -0.10(-2.01%)
Jul 24, 2012 5.084 5.107 4.891 4.919 12,351,862 -0.30(-5.68%)
Jul 23, 2012 5.107 5.225 5.070 5.215 7,776,624 -0.07(-1.33%)
Jul 20, 2012 5.352 5.380 5.253 5.286 27,155,942 -0.49(-8.47%)
Jul 19, 2012 5.775 5.808 5.719 5.775 8,178,142 +0.04(+0.74%)
Jul 18, 2012 5.639 5.761 5.634 5.733 5,282,940 +0.01(+0.16%)
Jul 17, 2012 5.737 5.757 5.615 5.723 5,361,425 +0.06(+1.08%)
Jul 16, 2012 5.634 5.676 5.545 5.662 6,366,659 -0.08(-1.39%)
Jul 13, 2012 5.643 5.770 5.643 5.742 5,476,849 +0.12(+2.09%)
Jul 12, 2012 5.648 5.653 5.573 5.624 6,600,772 -0.20(-3.47%)
Jul 11, 2012 5.789 5.860 5.775 5.827 6,491,027 +0.14(+2.40%)
Jul 10, 2012 5.784 5.808 5.671 5.690 15,402,985 -0.05(-0.82%)
Jul 09, 2012 5.751 5.766 5.700 5.737 6,903,749 +0.01(+0.25%)
Jul 06, 2012 5.770 5.777 5.690 5.723 9,958,037 -0.23(-3.79%)
Jul 05, 2012 5.987 6.124 5.911 5.949 8,739,216 -0.28(-4.46%)
Jul 03, 2012 6.151 6.231 6.137 6.226 5,553,413 +0.05(+0.76%)
Jul 02, 2012 6.123 6.184 6.081 6.179 7,280,007 +0.02(+0.31%)
Jun 29, 2012 6.067 6.179 6.043 6.161 9,904,968 +0.38(+6.50%)
Jun 28, 2012 5.733 5.794 5.714 5.784 6,971,314 +0.07(+1.23%)
Jun 27, 2012 5.662 5.742 5.639 5.714 6,364,688 +0.06(+1.00%)
Jun 26, 2012 5.671 5.706 5.596 5.657 6,987,166 -0.04(-0.66%)
Jun 25, 2012 5.723 5.747 5.657 5.695 6,279,454 -0.29(-4.80%)
Jun 22, 2012 6.048 6.062 5.954 5.982 6,834,570 +0.17(+2.91%)
Jun 21, 2012 6.019 6.038 5.798 5.813 6,688,427 -0.10(-1.75%)
Jun 20, 2012 5.888 5.958 5.853 5.916 5,490,073 +0.04(+0.64%)
Jun 19, 2012 5.798 5.921 5.775 5.878 6,988,391 +0.24(+4.25%)
Jun 18, 2012 5.653 5.676 5.592 5.639 9,050,078 -0.25(-4.23%)
Jun 15, 2012 5.921 5.937 5.836 5.888 6,821,569 +0.03(+0.48%)
Jun 14, 2012 5.817 5.888 5.789 5.860 8,438,642 +0.10(+1.80%)
Jun 13, 2012 5.742 5.803 5.723 5.756 7,579,771 -0.03(-0.57%)
Jun 12, 2012 5.798 5.806 5.662 5.789 6,444,023 +0.14(+2.50%)
Jun 11, 2012 5.855 5.855 5.643 5.648 9,312,353 -0.12(-2.04%)
Jun 08, 2012 5.671 5.775 5.624 5.766 9,770,510 +0.21(+3.81%)
Jun 07, 2012 5.690 5.714 5.540 5.554 9,404,327 -0.12(-2.15%)
Jun 06, 2012 5.563 5.681 5.540 5.676 16,215,945 +0.25(+4.59%)
Jun 05, 2012 5.465 5.512 5.408 5.427 11,346,929 -0.09(-1.62%)
Jun 04, 2012 5.502 5.555 5.465 5.516 14,574,346 +0.26(+5.01%)
Jun 01, 2012 5.248 5.288 5.168 5.253 15,318,298 +0.05(+0.90%)
May 31, 2012 5.244 5.252 5.127 5.206 12,564,598 +0.01(+0.18%)
May 30, 2012 5.274 5.276 5.159 5.197 18,448,940 -0.20(-3.75%)
May 29, 2012 5.441 5.479 5.361 5.399 13,704,837 -0.24(-4.17%)
May 25, 2012 5.577 5.671 5.573 5.634 21,625,748 +0.02(+0.33%)
May 24, 2012 5.747 5.775 5.568 5.615 26,006,304 -0.07(-1.16%)
May 23, 2012 5.751 5.756 5.587 5.681 15,064,916 -0.22(-3.75%)
May 22, 2012 5.949 5.982 5.874 5.902 10,252,423 -0.02(-0.40%)
May 21, 2012 5.850 5.925 5.850 5.925 10,965,296 +0.06(+1.04%)
May 18, 2012 5.944 5.954 5.827 5.864 18,683,546 +0.06(+0.97%)
May 17, 2012 5.836 5.846 5.770 5.808 10,835,042 -0.00(-0.08%)
May 16, 2012 5.949 6.001 5.803 5.813 12,357,937 -0.08(-1.44%)
May 15, 2012 5.972 6.067 5.878 5.897 12,319,532 -0.47(-7.36%)
May 14, 2012 6.420 6.434 6.361 6.365 8,599,302 -0.14(-2.11%)
May 11, 2012 6.498 6.636 6.466 6.503 15,244,824 -0.25(-3.67%)
May 10, 2012 6.746 6.773 6.672 6.750 13,138,558 +0.20(+3.01%)
May 09, 2012 6.485 6.595 6.462 6.553 8,698,869 -0.16(-2.32%)
May 08, 2012 6.746 6.755 6.627 6.709 11,218,990 +0.02(+0.34%)
May 07, 2012 6.590 6.709 6.562 6.686 8,581,801 +0.20(+3.04%)
May 04, 2012 6.553 6.585 6.471 6.489 10,981,693 +0.03(+0.50%)
May 03, 2012 6.485 6.521 6.425 6.457 6,867,229 -0.02(-0.28%)
May 02, 2012 6.439 6.485 6.416 6.475 19,987,870 -0.27(-4.01%)
May 01, 2012 6.741 6.819 6.709 6.746 7,212,156 +0.04(+0.62%)
Apr 30, 2012 6.792 6.805 6.668 6.705 9,408,982 -0.20(-2.86%)
Apr 27, 2012 6.874 6.906 6.787 6.902 8,695,131 +0.11(+1.62%)
Apr 26, 2012 6.741 6.817 6.705 6.792 7,543,515 -0.04(-0.60%)
Apr 25, 2012 6.911 6.929 6.792 6.833 10,900,386 +0.16(+2.33%)
Apr 24, 2012 6.567 6.732 6.567 6.677 8,152,834 +0.16(+2.39%)
Apr 23, 2012 6.512 6.544 6.466 6.521 13,929,204 -0.17(-2.60%)
Apr 20, 2012 6.650 6.741 6.631 6.695 10,101,496 +0.17(+2.60%)
Apr 19, 2012 6.553 6.604 6.485 6.526 16,889,384 -0.16(-2.47%)
Apr 18, 2012 6.709 6.796 6.677 6.691 10,547,230 -0.25(-3.63%)
Apr 17, 2012 6.870 6.980 6.844 6.943 10,100,938 +0.14(+2.02%)
Apr 16, 2012 6.824 6.842 6.737 6.805 11,690,045 +0.02(+0.27%)
Apr 13, 2012 6.847 6.860 6.718 6.787 16,839,898 -0.25(-3.58%)
Apr 12, 2012 6.943 7.057 6.938 7.039 5,972,791 -0.02(-0.26%)
Apr 11, 2012 7.094 7.112 7.044 7.057 12,436,021 +0.16(+2.33%)
Apr 10, 2012 7.057 7.080 6.883 6.897 12,511,978 -0.20(-2.84%)
Apr 09, 2012 7.021 7.112 7.021 7.099 4,504,491 -0.02(-0.26%)
Apr 05, 2012 7.035 7.135 7.012 7.117 8,528,409 -0.05(-0.77%)
Apr 04, 2012 7.236 7.245 7.135 7.172 12,020,641 -0.18(-2.43%)
Apr 03, 2012 7.479 7.484 7.319 7.351 9,348,027 -0.20(-2.67%)
Apr 02, 2012 7.419 7.557 7.409 7.552 7,519,760 +0.03(+0.43%)
Mar 30, 2012 7.525 7.548 7.461 7.520 5,027,428 +0.05(+0.74%)
Mar 29, 2012 7.424 7.470 7.406 7.465 7,500,876 -0.07(-0.97%)
Mar 28, 2012 7.626 7.635 7.497 7.539 6,318,873 -0.10(-1.26%)
Mar 27, 2012 7.694 7.699 7.630 7.635 5,557,066 -0.11(-1.42%)
Mar 26, 2012 7.699 7.749 7.681 7.745 5,152,838 +0.02(+0.24%)
Mar 23, 2012 7.685 7.740 7.626 7.726 7,155,423 -0.02(-0.30%)
Mar 22, 2012 7.713 7.772 7.699 7.749 4,987,772 -0.07(-0.88%)
Mar 21, 2012 7.891 7.905 7.777 7.818 4,918,244 -0.10(-1.22%)
Mar 20, 2012 7.878 7.965 7.846 7.914 6,106,227 +0.04(+0.47%)
Mar 19, 2012 7.777 7.919 7.763 7.878 7,114,616 +0.15(+1.96%)
Mar 16, 2012 7.685 7.754 7.685 7.726 9,098,028 +0.10(+1.26%)
Mar 15, 2012 7.543 7.639 7.511 7.630 6,875,481 +0.07(+0.97%)
Mar 14, 2012 7.626 7.635 7.529 7.557 4,478,356 -0.06(-0.78%)
Mar 13, 2012 7.484 7.626 7.465 7.617 6,847,539 +0.13(+1.71%)
Mar 12, 2012 7.511 7.525 7.442 7.488 5,941,847 -0.08(-1.03%)
Mar 09, 2012 7.562 7.584 7.511 7.566 5,375,626 -0.09(-1.20%)
Mar 08, 2012 7.580 7.676 7.566 7.658 5,257,936 +0.18(+2.45%)
Mar 07, 2012 7.452 7.502 7.415 7.474 9,616,661 -0.02(-0.24%)
Mar 06, 2012 7.575 7.598 7.493 7.493 14,601,191 -0.28(-3.65%)
Mar 05, 2012 7.763 7.804 7.717 7.777 9,864,271 -0.03(-0.41%)
Mar 02, 2012 7.786 7.818 7.745 7.809 8,013,769 -0.10(-1.22%)
Mar 01, 2012 7.855 7.919 7.832 7.905 7,370,227 +0.07(+0.94%)
Feb 29, 2012 7.937 7.974 7.814 7.832 6,779,344 -0.12(-1.50%)
Feb 28, 2012 7.864 7.965 7.851 7.951 6,049,527 +0.02(+0.23%)
Feb 27, 2012 7.850 7.951 7.836 7.933 4,265,317 +0.03(+0.35%)
Feb 24, 2012 7.850 7.933 7.836 7.905 8,574,707 +0.04(+0.52%)
Feb 23, 2012 7.855 7.901 7.814 7.864 5,944,897 -0.04(-0.52%)
Feb 22, 2012 7.919 7.942 7.882 7.905 5,466,790 -0.05(-0.69%)
Feb 21, 2012 7.965 8.020 7.919 7.960 7,189,667 +0.06(+0.75%)
Feb 17, 2012 7.905 7.924 7.832 7.901 8,710,870 +0.10(+1.29%)
Feb 16, 2012 7.626 7.804 7.603 7.800 8,419,117 +0.03(+0.41%)
Feb 15, 2012 7.855 7.855 7.736 7.768 11,440,854 -0.11(-1.40%)
Feb 14, 2012 7.891 7.914 7.823 7.878 6,179,404 -0.04(-0.52%)
Feb 13, 2012 7.914 7.942 7.864 7.919 4,990,448 +0.03(+0.41%)
Feb 10, 2012 7.914 7.956 7.878 7.887 9,392,937 -0.25(-3.04%)
Feb 09, 2012 8.148 8.171 8.084 8.134 6,176,440 +0.01(+0.11%)
Feb 08, 2012 8.121 8.162 8.029 8.125 8,703,287 +0.05(+0.68%)
Feb 07, 2012 7.997 8.102 7.960 8.070 13,988,734 +0.08(+0.97%)
Feb 06, 2012 7.979 8.056 7.960 7.992 12,960,027 -0.12(-1.47%)
Feb 03, 2012 7.997 8.111 7.983 8.111 7,576,624 +0.00(+0.00%)
Feb 02, 2012 8.047 8.121 8.020 8.111 5,555,333 -0.03(-0.34%)
Feb 01, 2012 8.107 8.184 8.079 8.139 4,943,591 +0.16(+1.95%)
Jan 31, 2012 8.043 8.047 7.933 7.983 5,551,458 -0.02(-0.23%)
Jan 30, 2012 7.942 8.007 7.921 8.001 4,853,883 -0.10(-1.19%)
Jan 27, 2012 7.974 8.116 7.974 8.098 6,915,846 +0.08(+1.03%)
Jan 26, 2012 8.034 8.084 7.988 8.015 14,294,571 +0.09(+1.16%)
Jan 25, 2012 7.791 7.946 7.726 7.924 9,858,842 +0.05(+0.58%)
Jan 24, 2012 7.855 7.887 7.814 7.878 11,900,025 -0.10(-1.26%)
Jan 23, 2012 8.001 8.043 7.928 7.979 5,428,075 +0.02(+0.29%)
Jan 20, 2012 7.924 7.956 7.887 7.956 4,298,887 -0.06(-0.74%)
Jan 19, 2012 7.919 8.015 7.854 8.015 6,431,127 +0.18(+2.34%)
Jan 18, 2012 7.841 7.887 7.768 7.832 5,111,764 -0.06(-0.70%)
Jan 17, 2012 7.859 7.946 7.832 7.887 4,126,012 +0.11(+1.47%)
Jan 13, 2012 7.759 7.781 7.639 7.772 5,710,206 -0.14(-1.74%)
Jan 12, 2012 7.942 7.956 7.846 7.910 5,318,555 +0.07(+0.88%)
Jan 11, 2012 7.763 7.841 7.722 7.841 4,032,731 +0.00(+0.06%)
Jan 10, 2012 7.841 7.859 7.786 7.836 6,880,511 +0.19(+2.46%)
Jan 09, 2012 7.704 7.708 7.575 7.649 5,270,870 +0.05(+0.66%)
Jan 06, 2012 7.736 7.736 7.575 7.598 7,265,170 -0.13(-1.66%)
Jan 05, 2012 7.699 7.768 7.630 7.726 7,781,851 -0.22(-2.71%)
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.