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

Telefonica S.A. ADR (NY: TEF )

4.325 +0.045 (+1.05%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 21, 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, 2010 9.485 9.550 9.472 9.525 3,082,734 +0.08(+0.90%)
Dec 30, 2010 9.454 9.468 9.404 9.440 2,978,627 -0.06(-0.59%)
Dec 29, 2010 9.423 9.528 9.415 9.496 4,780,712 +0.10(+1.07%)
Dec 28, 2010 9.423 9.429 9.362 9.395 3,148,598 -0.04(-0.43%)
Dec 27, 2010 9.382 9.462 9.370 9.436 3,406,543 -0.11(-1.18%)
Dec 23, 2010 9.494 9.557 9.493 9.549 3,909,035 -0.01(-0.15%)
Dec 22, 2010 9.525 9.562 9.503 9.562 3,982,635 -0.01(-0.09%)
Dec 21, 2010 9.593 9.604 9.544 9.571 3,392,521 +0.14(+1.46%)
Dec 20, 2010 9.500 9.510 9.369 9.433 4,221,486 +0.02(+0.21%)
Dec 17, 2010 9.444 9.454 9.336 9.414 4,917,173 -0.13(-1.31%)
Dec 16, 2010 9.494 9.546 9.426 9.539 4,079,659 +0.04(+0.47%)
Dec 15, 2010 9.611 9.657 9.466 9.494 5,154,832 -0.21(-2.21%)
Dec 14, 2010 9.675 9.734 9.639 9.709 4,608,328 +0.04(+0.46%)
Dec 13, 2010 9.677 9.727 9.646 9.664 5,243,143 +0.09(+0.92%)
Dec 10, 2010 9.519 9.583 9.468 9.576 4,303,210 -0.03(-0.29%)
Dec 09, 2010 9.606 9.608 9.503 9.604 3,914,983 +0.07(+0.76%)
Dec 08, 2010 9.575 9.614 9.455 9.532 4,158,065 +0.10(+1.06%)
Dec 07, 2010 9.636 9.639 9.423 9.432 5,543,088 -0.04(-0.40%)
Dec 06, 2010 9.473 9.526 9.411 9.469 7,636,017 -0.20(-2.06%)
Dec 03, 2010 9.568 9.671 9.536 9.668 5,157,547 +0.12(+1.28%)
Dec 02, 2010 9.366 9.546 9.278 9.546 10,071,926 +0.18(+1.92%)
Dec 01, 2010 9.317 9.405 9.242 9.366 15,880,171 +0.46(+5.13%)
Nov 30, 2010 8.937 8.992 8.894 8.910 11,067,702 -0.27(-2.97%)
Nov 29, 2010 9.139 9.306 9.049 9.182 13,440,577 -0.17(-1.79%)
Nov 26, 2010 9.380 9.464 9.340 9.349 7,714,221 -0.32(-3.27%)
Nov 24, 2010 9.613 9.665 9.665 9.665 8,211,786 +0.02(+0.19%)
Nov 23, 2010 9.810 9.834 9.610 9.647 9,226,928 -0.47(-4.61%)
Nov 22, 2010 10.16 10.22 10.01 10.11 4,584,055 -0.29(-2.76%)
Nov 19, 2010 10.29 10.40 10.25 10.40 3,056,709 +0.08(+0.82%)
Nov 18, 2010 10.26 10.33 10.25 10.32 3,997,569 +0.23(+2.28%)
Nov 17, 2010 10.05 10.14 10.03 10.09 3,551,846 +0.01(+0.07%)
Nov 16, 2010 10.22 10.23 10.01 10.08 6,502,818 -0.19(-1.86%)
Nov 15, 2010 10.38 10.39 10.27 10.27 3,423,351 -0.04(-0.35%)
Nov 12, 2010 10.30 10.36 10.22 10.31 4,767,466 +0.04(+0.39%)
Nov 11, 2010 10.35 10.35 10.21 10.27 9,186,823 -0.27(-2.54%)
Nov 10, 2010 10.62 10.63 10.46 10.53 8,059,407 -0.08(-0.73%)
Nov 09, 2010 10.79 10.84 10.59 10.61 3,653,820 -0.19(-1.78%)
Nov 08, 2010 10.75 10.83 10.69 10.80 4,930,347 -0.21(-1.88%)
Nov 05, 2010 10.98 11.04 10.90 11.01 5,198,995 -0.24(-2.18%)
Nov 04, 2010 11.27 11.30 11.16 11.26 3,559,740 +0.11(+0.99%)
Nov 03, 2010 11.14 11.19 10.97 11.15 3,676,756 +0.01(+0.10%)
Nov 02, 2010 11.10 11.15 11.07 11.13 4,751,868 +0.34(+3.13%)
Nov 01, 2010 10.86 10.90 10.73 10.80 6,136,032 -0.13(-1.20%)
Oct 29, 2010 10.91 10.98 10.88 10.93 6,277,517 +0.01(+0.14%)
Oct 28, 2010 10.94 10.94 10.86 10.91 5,386,273 +0.21(+1.93%)
Oct 27, 2010 10.76 10.79 10.62 10.71 3,509,850 -0.10(-0.96%)
Oct 25, 2010 10.96 10.99 10.81 10.81 7,391,216 -0.05(-0.42%)
Oct 22, 2010 10.89 10.90 10.82 10.86 2,155,813 +0.08(+0.72%)
Oct 21, 2010 10.77 10.89 10.67 10.78 5,082,378 -0.15(-1.33%)
Oct 20, 2010 10.76 10.98 10.76 10.92 3,340,615 +0.18(+1.69%)
Oct 19, 2010 10.79 10.85 10.66 10.74 4,955,158 -0.29(-2.59%)
Oct 18, 2010 10.93 11.05 10.90 11.03 2,908,839 +0.05(+0.45%)
Oct 15, 2010 11.07 11.08 10.92 10.98 4,083,185 -0.07(-0.66%)
Oct 14, 2010 11.04 11.11 10.97 11.05 5,856,567 +0.19(+1.79%)
Oct 13, 2010 10.82 10.95 10.80 10.86 3,785,661 +0.19(+1.74%)
Oct 12, 2010 10.60 10.68 10.52 10.67 3,001,090 +0.01(+0.13%)
Oct 11, 2010 10.61 10.67 10.60 10.66 5,464,638 +0.08(+0.75%)
Oct 08, 2010 10.58 10.60 10.52 10.58 2,997,258 +0.05(+0.46%)
Oct 07, 2010 10.60 10.60 10.43 10.53 6,383,053 +0.14(+1.39%)
Oct 06, 2010 10.37 10.42 10.35 10.38 3,314,001 +0.05(+0.47%)
Oct 05, 2010 10.21 10.36 10.20 10.34 5,201,036 +0.34(+3.42%)
Oct 04, 2010 10.08 10.11 9.924 9.993 2,721,499 -0.12(-1.22%)
Oct 01, 2010 10.12 10.15 9.985 10.12 5,991,859 +0.13(+1.32%)
Sep 30, 2010 10.07 10.13 9.922 9.985 4,896,457 +0.00(+0.04%)
Sep 29, 2010 9.967 10.02 9.917 9.981 3,139,612 -0.08(-0.80%)
Sep 28, 2010 10.02 10.09 9.875 10.06 4,741,762 +0.12(+1.22%)
Sep 27, 2010 9.967 9.999 9.905 9.941 3,387,309 -0.09(-0.91%)
Sep 24, 2010 9.989 10.05 9.987 10.03 4,413,658 +0.34(+3.50%)
Sep 23, 2010 9.713 9.791 9.668 9.693 2,231,928 -0.09(-0.89%)
Sep 22, 2010 9.836 9.888 9.736 9.781 10,591,282 -0.05(-0.53%)
Sep 21, 2010 9.837 9.920 9.709 9.833 742 +0.15(+1.52%)
Sep 20, 2010 9.521 9.703 9.510 9.686 3,224,928 +0.19(+1.98%)
Sep 17, 2010 9.498 9.600 9.452 9.498 6,473,165 -0.07(-0.73%)
Sep 15, 2010 9.503 9.585 9.460 9.568 2,877,673 +0.03(+0.34%)
Sep 14, 2010 9.413 9.577 9.369 9.536 4,031,301 +0.16(+1.67%)
Sep 13, 2010 9.348 9.397 9.320 9.379 2,489,405 +0.13(+1.46%)
Sep 10, 2010 9.245 9.278 9.225 9.245 2,252,475 +0.04(+0.47%)
Sep 09, 2010 9.315 9.315 9.161 9.202 3,255,470 +0.02(+0.25%)
Sep 08, 2010 9.187 9.258 9.163 9.179 2,337,702 +0.06(+0.68%)
Sep 07, 2010 9.179 9.200 9.106 9.117 3,920,128 -0.27(-2.90%)
Sep 03, 2010 9.398 9.412 9.325 9.389 3,449,099 +0.14(+1.50%)
Sep 02, 2010 9.246 9.280 9.212 9.250 4,171,998 +0.01(+0.15%)
Sep 01, 2010 9.169 9.286 9.159 9.237 4,078,083 +0.28(+3.16%)
Aug 31, 2010 8.947 9.016 8.870 8.954 5,940 +0.11(+1.20%)
Aug 30, 2010 8.939 8.969 8.845 8.847 2,298,263 -0.04(-0.42%)
Aug 27, 2010 9.029 9.031 8.781 8.885 6,185,726 +0.11(+1.26%)
Aug 26, 2010 8.775 8.823 8.686 8.775 742 +0.07(+0.79%)
Aug 25, 2010 8.610 8.740 8.567 8.706 3,501,429 -0.03(-0.32%)
Aug 24, 2010 8.695 8.779 8.652 8.734 3,797,045 -0.09(-1.02%)
Aug 23, 2010 8.866 8.962 8.825 8.825 2,895,836 -0.02(-0.18%)
Aug 20, 2010 8.798 8.858 8.747 8.841 3,410,485 -0.15(-1.66%)
Aug 19, 2010 9.198 9.210 8.916 8.990 4,480,468 -0.17(-1.90%)
Aug 18, 2010 9.140 9.218 9.098 9.164 2,682,410 +0.07(+0.73%)
Aug 17, 2010 9.124 9.157 9.047 9.098 4,680,625 +0.06(+0.61%)
Aug 16, 2010 9.006 9.102 8.981 9.043 2,838,249 +0.03(+0.33%)
Aug 13, 2010 9.013 9.141 9.012 9.013 3,993,199 -0.09(-1.03%)
Aug 12, 2010 9.054 9.131 9.041 9.107 4,552,477 +0.04(+0.39%)
Aug 11, 2010 9.210 9.210 9.043 9.072 6,351,307 -0.45(-4.75%)
Aug 10, 2010 9.453 9.533 9.354 9.525 10,299 -0.01(-0.16%)
Aug 09, 2010 9.538 9.560 9.521 9.540 1,932,243 +0.03(+0.31%)
Aug 06, 2010 9.510 9.518 9.375 9.510 2,735,505 +0.02(+0.20%)
Aug 05, 2010 9.456 9.494 9.381 9.491 2,560,477 +0.03(+0.27%)
Aug 04, 2010 9.447 9.494 9.379 9.466 3,876,583 -0.04(-0.45%)
Aug 03, 2010 9.452 9.515 9.401 9.509 4,849,191 -0.01(-0.11%)
Aug 02, 2010 9.429 9.550 9.412 9.519 5,542,157 +0.30(+3.29%)
Jul 30, 2010 9.216 9.277 9.129 9.216 6,727,709 -0.05(-0.54%)
Jul 29, 2010 9.330 9.389 9.175 9.266 8,298,989 +0.38(+4.29%)
Jul 28, 2010 8.895 8.986 8.860 8.885 3,345,130 -0.01(-0.11%)
Jul 27, 2010 8.891 8.924 8.792 8.895 3,765,180 +0.04(+0.49%)
Jul 26, 2010 8.710 8.852 8.671 8.852 5,078,309 +0.13(+1.53%)
Jul 23, 2010 8.597 8.726 8.546 8.718 5,371,273 +0.09(+1.00%)
Jul 22, 2010 8.558 8.672 8.549 8.632 3,744,195 +0.33(+4.02%)
Jul 21, 2010 8.460 8.469 8.252 8.298 4,450,861 -0.25(-2.96%)
Jul 20, 2010 8.301 8.557 8.293 8.551 3,606,772 +0.04(+0.44%)
Jul 19, 2010 8.577 8.620 8.429 8.514 5,536,038 +0.13(+1.54%)
Jul 16, 2010 8.384 8.555 8.371 8.384 5,309,416 -0.26(-3.02%)
Jul 15, 2010 8.584 8.656 8.480 8.645 8,968,585 +0.15(+1.78%)
Jul 14, 2010 8.427 8.523 8.376 8.495 4,151,028 +0.08(+1.01%)
Jul 13, 2010 8.384 8.441 8.351 8.410 5,216,288 +0.17(+2.03%)
Jul 12, 2010 8.126 8.252 8.110 8.243 6,787,257 -0.06(-0.73%)
Jul 09, 2010 8.303 8.316 8.228 8.303 5,050,788 -0.08(-0.98%)
Jul 08, 2010 8.294 8.388 8.237 8.386 7,206,646 +0.10(+1.24%)
Jul 07, 2010 8.064 8.301 7.999 8.283 8,140,105 +0.40(+5.06%)
Jul 06, 2010 7.914 7.988 7.817 7.885 5,307,975 +0.19(+2.43%)
Jul 02, 2010 7.697 7.850 7.635 7.697 4,973,366 -0.04(-0.52%)
Jul 01, 2010 7.649 7.758 7.536 7.738 6,814,747 +0.26(+3.48%)
Jun 30, 2010 7.447 7.580 7.433 7.478 883 +0.05(+0.62%)
Jun 29, 2010 7.617 7.617 7.409 7.432 9,057,139 -0.46(-5.82%)
Jun 25, 2010 7.891 7.925 7.770 7.891 5,746,999 +0.03(+0.36%)
Jun 24, 2010 7.975 7.986 7.819 7.863 5,923,192 -0.22(-2.70%)
Jun 23, 2010 8.031 8.143 7.937 8.081 6,362,943 +0.07(+0.86%)
Jun 22, 2010 8.077 8.147 7.972 8.013 7,308,083 -0.09(-1.15%)
Jun 21, 2010 8.254 8.271 8.069 8.105 7,051,624 +0.01(+0.13%)
Jun 18, 2010 8.095 8.185 8.062 8.095 6,547,372 -0.02(-0.30%)
Jun 17, 2010 8.091 8.128 8.013 8.119 6,376,154 +0.12(+1.52%)
Jun 16, 2010 7.953 8.030 7.929 7.998 10,489,890 -0.16(-1.96%)
Jun 15, 2010 8.009 8.162 7.968 8.158 7,011,606 +0.34(+4.34%)
Jun 14, 2010 7.899 7.971 7.809 7.819 7,761,766 -0.01(-0.19%)
Jun 11, 2010 7.727 7.854 7.716 7.833 5,642,205 +0.13(+1.70%)
Jun 10, 2010 7.556 7.712 7.549 7.703 10,401,990 +0.51(+7.06%)
Jun 09, 2010 7.299 7.350 7.165 7.195 8,358,255 -0.12(-1.58%)
Jun 08, 2010 7.206 7.314 7.176 7.311 12,293,993 +0.06(+0.89%)
Jun 07, 2010 7.407 7.417 7.244 7.246 11,407,539 -0.15(-2.00%)
Jun 04, 2010 7.394 7.568 7.372 7.394 13,450,331 -0.40(-5.13%)
Jun 03, 2010 7.972 7.991 7.754 7.794 12,323,317 -0.11(-1.40%)
Jun 02, 2010 7.630 7.905 7.576 7.905 9,099,377 +0.34(+4.43%)
Jun 01, 2010 7.518 7.821 7.493 7.569 6,157,106 -0.16(-2.02%)
May 28, 2010 7.726 7.891 7.676 7.726 6,783,395 -0.12(-1.53%)
May 27, 2010 7.610 7.852 7.584 7.846 7,709,777 +0.48(+6.55%)
May 26, 2010 7.567 7.626 7.334 7.363 14,832,111 -0.27(-3.49%)
May 25, 2010 7.404 7.640 7.358 7.630 11,365,761 +0.01(+0.19%)
May 24, 2010 7.718 7.767 7.609 7.615 9,305,288 -0.36(-4.51%)
May 21, 2010 7.610 7.979 7.595 7.975 16,625,966 +0.25(+3.28%)
May 20, 2010 7.660 7.858 7.623 7.722 1,559 -0.07(-0.86%)
May 19, 2010 7.706 7.819 7.634 7.789 11,247,965 +0.12(+1.60%)
May 18, 2010 7.913 7.921 7.638 7.666 13,508,691 +0.04(+0.48%)
May 17, 2010 7.642 7.679 7.444 7.630 9,690,430 +0.12(+1.60%)
May 14, 2010 7.510 7.704 7.332 7.510 16,101,300 -0.38(-4.78%)
May 13, 2010 7.912 8.056 7.852 7.887 11,685,830 -0.29(-3.53%)
May 12, 2010 8.231 8.333 8.154 8.175 8,196,200 +0.02(+0.28%)
May 11, 2010 8.258 8.333 8.147 8.153 12,237,556 -0.42(-4.92%)
May 10, 2010 8.555 8.586 8.507 8.574 12,048,204 +0.88(+11.43%)
May 07, 2010 7.739 7.875 7.466 7.695 13,973,675 -0.04(-0.57%)
May 06, 2010 7.963 8.003 7.544 7.739 742 -0.24(-2.98%)
May 05, 2010 8.011 8.116 7.975 7.977 8,473,363 -0.26(-3.20%)
May 04, 2010 8.463 8.465 8.229 8.240 8,171,972 -0.52(-5.89%)
May 03, 2010 8.729 8.777 8.680 8.756 2,581,429 -0.01(-0.09%)
Apr 30, 2010 8.767 8.814 8.677 8.764 5,669,978 +0.19(+2.17%)
Apr 29, 2010 8.579 8.650 8.539 8.578 6,636,368 +0.14(+1.70%)
Apr 28, 2010 8.531 8.547 8.346 8.434 8,652,704 -0.07(-0.87%)
Apr 27, 2010 8.772 8.852 8.504 8.508 7,777,319 -0.45(-5.04%)
Apr 26, 2010 8.968 9.003 8.908 8.959 5,304,273 -0.07(-0.76%)
Apr 23, 2010 8.954 9.029 8.923 9.028 9,758,621 +0.18(+2.08%)
Apr 22, 2010 8.838 8.852 8.772 8.844 6,906,165 -0.12(-1.31%)
Apr 21, 2010 9.041 9.068 8.926 8.962 5,512,044 -0.18(-1.94%)
Apr 20, 2010 9.183 9.195 9.107 9.139 4,042,804 -0.04(-0.48%)
Apr 19, 2010 9.130 9.189 9.130 9.183 5,130,167 -0.06(-0.60%)
Apr 16, 2010 9.356 9.374 9.186 9.239 3,629,094 -0.25(-2.66%)
Apr 15, 2010 9.439 9.517 9.435 9.491 3,490,139 -0.10(-1.01%)
Apr 14, 2010 9.544 9.588 9.520 9.588 2,695,829 +0.06(+0.68%)
Apr 13, 2010 9.542 9.554 9.439 9.523 2,549,387 +0.03(+0.35%)
Apr 12, 2010 9.483 9.536 9.453 9.489 2,128,841 +0.13(+1.40%)
Apr 09, 2010 9.174 9.381 9.174 9.359 3,489,257 +0.22(+2.38%)
Apr 08, 2010 9.025 9.143 8.998 9.142 5,443,669 +0.03(+0.33%)
Apr 07, 2010 9.164 9.189 9.096 9.112 3,592,907 -0.10(-1.12%)
Apr 06, 2010 9.142 9.231 9.116 9.215 3,326,304 -0.17(-1.79%)
Apr 05, 2010 9.341 9.416 9.300 9.383 2,144,085 +0.07(+0.76%)
Apr 01, 2010 9.232 9.312 9.312 9.312 6,368,868 +0.12(+1.29%)
Mar 31, 2010 9.144 9.240 9.103 9.193 3,156,754 -0.04(-0.39%)
Mar 30, 2010 9.342 9.354 9.196 9.229 3,711,143 -0.10(-1.04%)
Mar 29, 2010 9.304 9.346 9.266 9.326 2,332,761 +0.03(+0.36%)
Mar 26, 2010 9.249 9.336 9.224 9.293 3,112,601 +0.12(+1.30%)
Mar 25, 2010 9.245 9.301 9.164 9.174 3,602,281 +0.05(+0.60%)
Mar 24, 2010 9.111 9.162 9.067 9.120 4,712,676 -0.20(-2.11%)
Mar 23, 2010 9.270 9.333 9.226 9.316 2,826,625 +0.06(+0.70%)
Mar 22, 2010 9.099 9.287 9.094 9.251 3,791,019 -0.03(-0.33%)
Mar 19, 2010 9.336 9.348 9.228 9.283 4,568,995 -0.18(-1.86%)
Mar 18, 2010 9.491 9.506 9.361 9.458 3,369,080 -0.11(-1.14%)
Mar 17, 2010 9.570 9.615 9.529 9.567 2,142,128 +0.06(+0.63%)
Mar 16, 2010 9.431 9.523 9.396 9.507 2,018,215 +0.12(+1.29%)
Mar 15, 2010 9.355 9.395 9.338 9.386 4,019,022 -0.16(-1.67%)
Mar 12, 2010 9.629 9.629 9.526 9.545 2,342,591 +0.04(+0.46%)
Mar 11, 2010 9.447 9.507 9.414 9.501 3,321,092 -0.06(-0.65%)
Mar 10, 2010 9.495 9.577 9.462 9.563 3,833,834 +0.09(+0.97%)
Mar 09, 2010 9.409 9.515 9.404 9.471 3,367,062 -0.09(-0.92%)
Mar 08, 2010 9.568 9.598 9.513 9.559 2,310,456 +0.02(+0.20%)
Mar 05, 2010 9.342 9.544 9.332 9.540 3,113,173 +0.23(+2.51%)
Mar 04, 2010 9.357 9.383 9.261 9.306 3,304,727 -0.04(-0.43%)
Mar 03, 2010 9.251 9.414 9.245 9.346 2,690,717 +0.07(+0.78%)
Mar 02, 2010 9.244 9.303 9.204 9.273 3,539,358 +0.11(+1.20%)
Mar 01, 2010 9.095 9.183 9.043 9.164 3,345,051 +0.09(+0.98%)
Feb 26, 2010 8.968 9.183 8.905 9.074 3,864,475 +0.09(+0.95%)
Feb 25, 2010 8.774 8.990 8.746 8.989 3,849,356 +0.04(+0.45%)
Feb 24, 2010 8.866 9.006 8.866 8.949 2,783,794 +0.08(+0.87%)
Feb 23, 2010 8.993 9.010 8.862 8.871 3,599,435 -0.26(-2.87%)
Feb 22, 2010 9.147 9.167 9.099 9.134 3,659,589 -0.04(-0.42%)
Feb 19, 2010 9.055 9.198 9.012 9.173 3,414,362 -0.04(-0.48%)
Feb 18, 2010 9.090 9.231 9.077 9.217 4,858,042 +0.16(+1.77%)
Feb 17, 2010 9.145 9.160 9.024 9.056 2,833,345 +0.01(+0.11%)
Feb 16, 2010 8.914 9.099 8.869 9.046 3,648,676 +0.20(+2.30%)
Feb 12, 2010 8.732 8.843 8.843 8.843 8,417,578 -0.09(-0.96%)
Feb 11, 2010 8.855 8.957 8.724 8.928 3,634,237 -0.09(-1.03%)
Feb 10, 2010 9.025 9.063 8.933 9.021 5,077,987 -0.01(-0.09%)
Feb 09, 2010 8.895 9.109 8.828 9.029 5,924,648 +0.22(+2.50%)
Feb 08, 2010 8.880 8.961 8.795 8.809 6,374,884 +0.07(+0.81%)
Feb 05, 2010 8.867 8.901 8.564 8.738 7,647,707 -0.13(-1.46%)
Feb 04, 2010 9.061 9.067 8.847 8.867 7,365,064 -0.46(-4.91%)
Feb 03, 2010 9.423 9.476 9.292 9.325 3,833,811 -0.12(-1.22%)
Feb 02, 2010 9.272 9.460 9.244 9.440 3,857,832 +0.10(+1.07%)
Feb 01, 2010 9.332 9.365 9.308 9.341 3,230,056 +0.08(+0.89%)
Jan 29, 2010 9.381 9.444 9.224 9.258 4,872,002 -0.17(-1.80%)
Jan 28, 2010 9.659 9.659 9.329 9.427 5,724,139 -0.34(-3.47%)
Jan 27, 2010 9.713 9.801 9.641 9.766 6,336,254 -0.02(-0.21%)
Jan 26, 2010 9.751 9.873 9.730 9.787 2,188,454 +0.02(+0.19%)
Jan 25, 2010 9.833 9.871 9.698 9.769 3,230,922 +0.06(+0.59%)
Jan 22, 2010 9.868 9.914 9.689 9.712 4,533,605 -0.14(-1.46%)
Jan 21, 2010 10.08 10.10 9.769 9.855 3,817,716 -0.20(-2.02%)
Jan 20, 2010 10.11 10.11 9.923 10.06 3,179,329 -0.36(-3.45%)
Jan 19, 2010 10.28 10.43 10.28 10.42 2,087,086 +0.18(+1.77%)
Jan 15, 2010 10.37 10.24 10.24 10.24 7,897,860 -0.22(-2.08%)
Jan 14, 2010 10.42 10.48 10.39 10.45 2,001,409 -0.04(-0.38%)
Jan 13, 2010 10.48 10.51 10.40 10.49 1,636,423 +0.11(+1.05%)
Jan 12, 2010 10.41 10.45 10.36 10.39 1,890,150 -0.08(-0.74%)
Jan 11, 2010 10.43 10.48 10.38 10.46 4,376,429 -0.23(-2.15%)
Jan 08, 2010 10.64 10.72 10.60 10.69 3,326,776 -0.07(-0.66%)
Jan 07, 2010 10.82 10.84 10.76 10.76 2,932,695 -0.19(-1.70%)
Jan 06, 2010 10.93 10.99 10.91 10.95 1,266,689 -0.12(-1.06%)
Jan 05, 2010 11.05 11.09 11.00 11.07 1,314,105 -0.01(-0.06%)
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.