Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.330 +0.050 (+1.17%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 8.951 9.165 8.888 9.057 3,872,057 +0.09(+0.95%)
Feb 25, 2010 8.757 8.973 8.729 8.971 3,856,907 +0.04(+0.45%)
Feb 24, 2010 8.849 8.988 8.849 8.931 2,789,256 +0.08(+0.87%)
Feb 23, 2010 8.975 8.992 8.845 8.854 3,606,496 -0.26(-2.87%)
Feb 22, 2010 9.129 9.149 9.081 9.116 3,666,768 -0.04(-0.42%)
Feb 19, 2010 9.037 9.180 8.995 9.155 3,421,061 -0.04(-0.48%)
Feb 18, 2010 9.072 9.213 9.059 9.199 4,867,573 +0.16(+1.77%)
Feb 17, 2010 9.128 9.142 9.006 9.039 2,838,904 +0.01(+0.11%)
Feb 16, 2010 8.897 9.081 8.851 9.028 3,655,835 +0.20(+2.30%)
Feb 12, 2010 8.715 8.826 8.826 8.826 8,434,092 -0.09(-0.96%)
Feb 11, 2010 8.837 8.939 8.707 8.911 3,641,367 -0.09(-1.03%)
Feb 10, 2010 9.008 9.045 8.916 9.004 5,087,949 -0.01(-0.09%)
Feb 09, 2010 8.877 9.091 8.810 9.011 5,936,271 +0.22(+2.50%)
Feb 08, 2010 8.863 8.943 8.778 8.792 6,387,391 +0.07(+0.81%)
Feb 05, 2010 8.850 8.884 8.547 8.721 7,662,710 -0.13(-1.46%)
Feb 04, 2010 9.044 9.049 8.829 8.850 7,379,513 -0.46(-4.91%)
Feb 03, 2010 9.405 9.458 9.273 9.307 3,841,332 -0.11(-1.22%)
Feb 02, 2010 9.254 9.442 9.226 9.422 3,865,400 +0.10(+1.07%)
Feb 01, 2010 9.313 9.347 9.290 9.322 3,236,393 +0.08(+0.89%)
Jan 29, 2010 9.362 9.426 9.206 9.240 4,881,560 -0.17(-1.80%)
Jan 28, 2010 9.640 9.640 9.311 9.409 5,735,368 -0.34(-3.47%)
Jan 27, 2010 9.694 9.782 9.622 9.747 6,348,684 -0.02(-0.21%)
Jan 26, 2010 9.731 9.854 9.711 9.768 2,192,747 +0.02(+0.19%)
Jan 25, 2010 9.814 9.851 9.679 9.750 3,237,261 +0.06(+0.59%)
Jan 22, 2010 9.849 9.894 9.670 9.693 4,542,499 -0.14(-1.46%)
Jan 21, 2010 10.06 10.08 9.750 9.836 3,825,206 -0.20(-2.02%)
Jan 20, 2010 10.09 10.09 9.903 10.04 3,185,566 -0.36(-3.45%)
Jan 19, 2010 10.26 10.41 10.26 10.40 2,091,180 +0.18(+1.77%)
Jan 15, 2010 10.35 10.22 10.22 10.22 7,913,354 -0.22(-2.08%)
Jan 14, 2010 10.40 10.46 10.37 10.43 2,005,336 -0.04(-0.38%)
Jan 13, 2010 10.46 10.49 10.38 10.47 1,639,634 +0.11(+1.05%)
Jan 12, 2010 10.39 10.43 10.34 10.37 1,893,858 -0.08(-0.74%)
Jan 11, 2010 10.41 10.46 10.36 10.44 4,385,015 -0.23(-2.15%)
Jan 08, 2010 10.62 10.70 10.58 10.67 3,333,303 -0.07(-0.66%)
Jan 07, 2010 10.80 10.82 10.74 10.74 2,938,448 -0.19(-1.70%)
Jan 06, 2010 10.91 10.97 10.89 10.93 1,269,174 -0.12(-1.06%)
Jan 05, 2010 11.03 11.06 10.98 11.05 1,316,683 -0.01(-0.06%)
Jan 04, 2010 10.96 11.08 10.95 11.05 2,089,142 +0.27(+2.55%)
Dec 31, 2009 10.76 10.78 10.78 10.78 4,205,422 -0.06(-0.56%)
Dec 30, 2009 10.85 10.88 10.81 10.84 1,050,015 -0.15(-1.37%)
Dec 29, 2009 10.99 11.02 10.93 10.99 1,062,576 -0.01(-0.13%)
Dec 28, 2009 11.02 11.02 10.97 11.00 856,993 -0.02(-0.15%)
Dec 24, 2009 11.02 11.03 10.98 11.02 651,666 +0.05(+0.44%)
Dec 23, 2009 10.90 10.99 10.84 10.97 1,449,301 +0.13(+1.23%)
Dec 22, 2009 10.82 10.87 10.79 10.84 1,696,032 +0.06(+0.56%)
Dec 21, 2009 10.73 10.83 10.73 10.78 2,281,064 +0.17(+1.63%)
Dec 18, 2009 10.62 10.69 10.53 10.61 3,564,767 +0.01(+0.07%)
Dec 17, 2009 10.70 10.70 10.57 10.60 1,994,983 -0.37(-3.41%)
Dec 16, 2009 10.98 11.06 10.90 10.97 1,107,427 +0.06(+0.56%)
Dec 15, 2009 10.86 10.95 10.83 10.91 1,504,583 -0.07(-0.65%)
Dec 14, 2009 11.00 11.03 10.98 10.98 1,311,027 +0.01(+0.12%)
Dec 11, 2009 11.00 11.04 10.94 10.97 1,662,215 +0.01(+0.12%)
Dec 10, 2009 10.91 11.03 10.89 10.96 3,940,443 +0.04(+0.39%)
Dec 09, 2009 10.95 10.98 10.80 10.91 9,197,283 -0.07(-0.61%)
Dec 08, 2009 11.16 11.16 10.94 10.98 2,209,679 -0.22(-1.99%)
Dec 07, 2009 11.26 11.31 11.19 11.21 1,742,604 -0.13(-1.10%)
Dec 04, 2009 11.43 11.45 11.27 11.33 2,210,725 -0.04(-0.37%)
Dec 03, 2009 11.51 11.57 11.37 11.37 3,258,570 -0.12(-1.07%)
Dec 02, 2009 11.44 11.53 11.40 11.50 3,062,310 +0.08(+0.74%)
Dec 01, 2009 11.35 11.48 11.32 11.41 2,278,204 +0.23(+2.08%)
Nov 30, 2009 11.11 11.22 11.07 11.18 2,225,596 -0.00(-0.03%)
Nov 27, 2009 11.04 11.24 11.03 11.18 1,677,868 -0.24(-2.09%)
Nov 25, 2009 11.33 11.44 11.30 11.42 2,241,536 +0.19(+1.67%)
Nov 24, 2009 11.27 11.28 11.19 11.23 1,437,375 +0.02(+0.22%)
Nov 23, 2009 11.26 11.31 11.19 11.21 3,400,743 +0.16(+1.42%)
Nov 20, 2009 11.02 11.09 11.00 11.05 2,598,070 -0.20(-1.78%)
Nov 19, 2009 11.23 11.27 11.13 11.25 2,434,325 -0.16(-1.39%)
Nov 18, 2009 11.38 11.42 11.33 11.41 1,550,016 +0.17(+1.49%)
Nov 17, 2009 11.18 11.25 11.11 11.24 977,328 +0.03(+0.26%)
Nov 16, 2009 11.14 11.27 11.14 11.21 1,861,490 +0.06(+0.58%)
Nov 13, 2009 11.00 11.17 10.97 11.15 1,994,634 +0.11(+1.03%)
Nov 12, 2009 11.09 11.18 10.99 11.04 1,842,915 +0.01(+0.12%)
Nov 11, 2009 11.13 11.14 10.96 11.02 2,843,530 -0.10(-0.90%)
Nov 10, 2009 10.97 11.13 10.97 11.12 4,993,185 +0.08(+0.70%)
Nov 09, 2009 10.93 11.10 10.92 11.05 5,527,771 +0.28(+2.64%)
Nov 06, 2009 10.69 10.78 10.65 10.76 5,686,441 -0.24(-2.15%)
Nov 05, 2009 11.00 11.09 10.98 11.00 1,906,659 +0.20(+1.85%)
Nov 04, 2009 10.80 10.90 10.76 10.80 2,047,778 +0.05(+0.42%)
Nov 03, 2009 10.63 10.76 10.61 10.75 1,641,315 -0.12(-1.10%)
Nov 02, 2009 10.89 11.05 10.74 10.87 2,392,394 +0.04(+0.39%)
Oct 30, 2009 11.02 11.08 10.78 10.83 2,461,741 -0.24(-2.20%)
Oct 29, 2009 10.93 11.10 10.92 11.07 4,161,283 +0.31(+2.84%)
Oct 28, 2009 10.95 11.01 10.73 10.77 1,669,724 -0.03(-0.31%)
Oct 27, 2009 10.87 10.92 10.77 10.80 1,442,389 -0.05(-0.46%)
Oct 26, 2009 11.07 11.12 10.85 10.85 1,749,709 -0.13(-1.21%)
Oct 23, 2009 11.05 11.07 10.97 10.99 2,014,302 -0.22(-1.94%)
Oct 22, 2009 11.08 11.23 11.04 11.20 2,111,475 +0.25(+2.24%)
Oct 21, 2009 10.96 11.13 10.93 10.96 1,741,457 +0.03(+0.31%)
Oct 20, 2009 10.88 10.94 10.88 10.92 1,672,242 -0.04(-0.38%)
Oct 19, 2009 10.97 11.02 10.93 10.97 1,373,794 +0.09(+0.81%)
Oct 16, 2009 10.88 10.93 10.82 10.88 2,490,893 -0.23(-2.06%)
Oct 15, 2009 11.03 11.14 11.01 11.11 1,348,672 +0.03(+0.31%)
Oct 14, 2009 11.08 11.10 11.02 11.07 1,495,532 +0.26(+2.40%)
Oct 13, 2009 10.82 10.83 10.69 10.81 1,554,518 -0.02(-0.16%)
Oct 12, 2009 10.97 11.00 10.81 10.83 2,217,715 -0.10(-0.93%)
Oct 09, 2009 10.87 10.94 10.79 10.93 2,398,873 -0.07(-0.62%)
Oct 08, 2009 10.92 11.02 10.88 11.00 1,828,448 +0.18(+1.63%)
Oct 07, 2009 10.91 10.92 10.76 10.82 2,285,171 -0.15(-1.35%)
Oct 06, 2009 10.97 11.05 10.92 10.97 1,701,471 +0.13(+1.20%)
Oct 05, 2009 10.68 10.90 10.66 10.84 2,840,919 +0.43(+4.18%)
Oct 02, 2009 10.39 10.50 10.39 10.41 2,671,888 -0.01(-0.05%)
Oct 01, 2009 10.61 10.62 10.39 10.41 2,925,484 -0.29(-2.70%)
Sep 30, 2009 10.73 10.78 10.53 10.70 1,967,505 -0.03(-0.24%)
Sep 29, 2009 10.78 10.79 10.65 10.73 1,357,157 -0.05(-0.43%)
Sep 28, 2009 10.58 10.85 10.58 10.77 1,525,134 +0.28(+2.71%)
Sep 25, 2009 10.57 10.63 10.49 10.49 2,779,073 -0.13(-1.26%)
Sep 24, 2009 10.77 10.78 10.55 10.62 1,423,737 -0.10(-0.93%)
Sep 23, 2009 10.82 10.90 10.72 10.72 1,975,827 -0.12(-1.13%)
Sep 22, 2009 10.89 10.90 10.80 10.84 1,185,011 +0.14(+1.29%)
Sep 21, 2009 10.59 10.72 10.58 10.71 1,914,284 +0.08(+0.78%)
Sep 18, 2009 10.71 10.71 10.60 10.62 1,088,822 -0.03(-0.25%)
Sep 17, 2009 10.63 10.76 10.60 10.65 1,284,455 -0.06(-0.52%)
Sep 16, 2009 10.72 10.78 10.68 10.71 1,446,109 +0.11(+1.01%)
Sep 15, 2009 10.51 10.62 10.48 10.60 1,703,440 +0.18(+1.68%)
Sep 14, 2009 10.31 10.47 10.31 10.42 1,850,502 +0.14(+1.32%)
Sep 11, 2009 10.38 10.42 10.26 10.29 1,767,377 +0.01(+0.08%)
Sep 10, 2009 10.18 10.28 10.08 10.28 1,333,708 +0.10(+0.98%)
Sep 09, 2009 10.17 10.25 10.14 10.18 1,268,236 +0.14(+1.41%)
Sep 08, 2009 10.10 10.10 9.999 10.04 2,378,865 +0.35(+3.57%)
Sep 04, 2009 9.529 9.706 9.493 9.693 904,812 +0.13(+1.39%)
Sep 03, 2009 9.565 9.588 9.470 9.560 1,256,473 +0.06(+0.68%)
Sep 02, 2009 9.405 9.546 9.392 9.495 1,786,533 -0.06(-0.63%)
Sep 01, 2009 9.699 9.844 9.522 9.556 2,988,879 -0.22(-2.28%)
Aug 31, 2009 9.760 9.817 9.737 9.779 1,497,981 -0.06(-0.60%)
Aug 28, 2009 9.906 9.937 9.783 9.839 1,504,196 -0.04(-0.39%)
Aug 27, 2009 9.769 9.895 9.694 9.877 2,568,391 +0.09(+0.87%)
Aug 26, 2009 9.729 9.797 9.703 9.792 3,556,197 -0.03(-0.32%)
Aug 25, 2009 9.775 9.904 9.733 9.823 2,143,091 +0.15(+1.55%)
Aug 24, 2009 9.697 9.786 9.645 9.673 1,583,298 -0.01(-0.15%)
Aug 21, 2009 9.639 9.765 9.635 9.688 2,279,243 +0.22(+2.37%)
Aug 20, 2009 9.321 9.478 9.320 9.463 1,182,167 +0.19(+2.09%)
Aug 19, 2009 9.100 9.307 9.088 9.270 1,017,670 +0.11(+1.25%)
Aug 18, 2009 9.039 9.179 9.019 9.155 882,735 +0.14(+1.58%)
Aug 17, 2009 9.035 9.063 8.969 9.013 2,094,969 -0.42(-4.45%)
Aug 14, 2009 9.494 9.503 9.353 9.432 1,602,764 -0.22(-2.30%)
Aug 13, 2009 9.661 9.684 9.593 9.654 879,178 +0.08(+0.88%)
Aug 12, 2009 9.420 9.632 9.410 9.570 1,237,581 +0.02(+0.24%)
Aug 11, 2009 9.540 9.577 9.466 9.547 813,102 +0.05(+0.57%)
Aug 10, 2009 9.540 9.550 9.450 9.493 834,094 -0.09(-0.89%)
Aug 07, 2009 9.571 9.644 9.556 9.578 1,337,831 +0.13(+1.32%)
Aug 06, 2009 9.561 9.575 9.400 9.453 900,302 -0.15(-1.55%)
Aug 05, 2009 9.716 9.716 9.491 9.601 1,275,753 -0.12(-1.20%)
Aug 04, 2009 9.657 9.770 9.632 9.717 2,275,182 -0.02(-0.26%)
Aug 03, 2009 9.707 9.814 9.662 9.742 2,484,763 +0.11(+1.14%)
Jul 31, 2009 9.610 9.664 9.521 9.632 1,372,539 -0.01(-0.15%)
Jul 30, 2009 9.644 9.721 9.531 9.646 1,620,974 +0.18(+1.85%)
Jul 29, 2009 9.530 9.548 9.393 9.471 1,939,112 -0.18(-1.85%)
Jul 28, 2009 9.551 9.651 9.480 9.649 1,663,300 +0.13(+1.31%)
Jul 27, 2009 9.466 9.531 9.399 9.524 1,166,103 +0.11(+1.15%)
Jul 24, 2009 9.373 9.432 9.322 9.415 32,763 +0.06(+0.69%)
Jul 23, 2009 9.140 9.406 9.117 9.351 1,735,606 +0.25(+2.75%)
Jul 22, 2009 8.984 9.151 8.965 9.100 1,215,217 +0.06(+0.71%)
Jul 21, 2009 9.108 9.112 8.964 9.036 1,314,669 -0.09(-0.93%)
Jul 20, 2009 9.055 9.133 9.004 9.121 4,798,226 +0.07(+0.81%)
Jul 17, 2009 9.015 9.067 8.957 9.048 3,742,802 +0.01(+0.13%)
Jul 16, 2009 8.942 9.050 8.911 9.036 6,225,606 +0.19(+2.14%)
Jul 15, 2009 8.709 8.857 8.699 8.846 4,872,617 +0.27(+3.10%)
Jul 14, 2009 8.614 8.641 8.525 8.580 4,382,101 -0.05(-0.58%)
Jul 13, 2009 8.503 8.645 8.456 8.631 5,635,126 +0.19(+2.20%)
Jul 10, 2009 8.400 8.463 8.357 8.445 1,367,719 -0.14(-1.68%)
Jul 09, 2009 8.564 8.641 8.482 8.589 2,390,457 +0.15(+1.82%)
Jul 08, 2009 8.468 8.504 8.348 8.436 1,715,001 -0.05(-0.56%)
Jul 07, 2009 8.631 8.632 8.477 8.484 1,325,347 -0.19(-2.20%)
Jul 06, 2009 8.555 8.684 8.530 8.675 1,927,597 +0.01(+0.07%)
Jul 02, 2009 8.777 8.784 8.667 8.668 927,114 -0.23(-2.58%)
Jul 01, 2009 8.880 8.956 8.848 8.898 1,643,206 +0.14(+1.56%)
Jun 30, 2009 8.783 8.795 8.686 8.761 2,608,415 -0.10(-1.12%)
Jun 29, 2009 8.784 8.879 8.769 8.860 2,727,705 +0.06(+0.67%)
Jun 26, 2009 8.807 8.842 8.770 8.801 1,870,223 -0.02(-0.25%)
Jun 25, 2009 8.650 8.846 8.633 8.823 3,431,011 +0.27(+3.20%)
Jun 24, 2009 8.620 8.706 8.500 8.549 3,092,430 +0.02(+0.26%)
Jun 23, 2009 8.494 8.567 8.472 8.527 2,424,305 +0.26(+3.12%)
Jun 22, 2009 8.317 8.358 8.260 8.269 1,545,312 -0.11(-1.29%)
Jun 19, 2009 8.406 8.440 8.367 8.378 1,443,962 +0.01(+0.08%)
Jun 18, 2009 8.334 8.431 8.324 8.371 2,626,122 +0.08(+1.00%)
Jun 17, 2009 8.246 8.340 8.179 8.289 2,235,212 +0.14(+1.71%)
Jun 16, 2009 8.265 8.294 8.144 8.149 1,769,555 -0.05(-0.65%)
Jun 15, 2009 8.262 8.262 8.144 8.202 2,170,647 -0.26(-3.05%)
Jun 12, 2009 8.411 8.460 8.375 8.460 1,831,671 +0.06(+0.69%)
Jun 11, 2009 8.391 8.477 8.370 8.402 1,161,384 +0.08(+0.98%)
Jun 10, 2009 8.428 8.433 8.236 8.321 1,739,008 -0.05(-0.56%)
Jun 09, 2009 8.348 8.389 8.262 8.367 1,543,406 +0.12(+1.47%)
Jun 08, 2009 8.178 8.294 8.143 8.246 1,482,932 +0.01(+0.14%)
Jun 05, 2009 8.358 8.369 8.187 8.235 1,646,128 -0.15(-1.77%)
Jun 04, 2009 8.320 8.398 8.317 8.383 1,948,202 +0.05(+0.54%)
Jun 03, 2009 8.379 8.397 8.259 8.338 2,177,094 -0.19(-2.25%)
Jun 02, 2009 8.438 8.547 8.432 8.530 4,797,064 +0.18(+2.21%)
Jun 01, 2009 8.429 8.436 8.300 8.346 6,580,320 -0.03(-0.39%)
May 29, 2009 8.367 8.384 8.268 8.378 6,021,046 +0.09(+1.03%)
May 28, 2009 8.272 8.346 8.197 8.293 3,534,360 +0.22(+2.68%)
May 27, 2009 8.216 8.216 8.041 8.076 4,154,813 -0.13(-1.59%)
May 26, 2009 8.035 8.214 8.019 8.206 4,438,855 +0.17(+2.17%)
May 22, 2009 8.081 8.121 8.031 8.032 2,536,845 +0.03(+0.42%)
May 21, 2009 7.896 8.031 7.880 7.998 3,436,877 +0.11(+1.42%)
May 20, 2009 7.926 8.011 7.886 7.886 3,952,919 +0.03(+0.33%)
May 19, 2009 7.785 7.916 7.775 7.860 2,438,060 +0.08(+1.03%)
May 18, 2009 7.668 7.780 7.659 7.780 2,842,693 +0.22(+2.88%)
May 15, 2009 7.672 7.696 7.517 7.562 2,180,039 -0.14(-1.86%)
May 14, 2009 7.676 7.743 7.637 7.705 3,555,019 -0.03(-0.42%)
May 13, 2009 7.792 7.825 7.711 7.738 3,794,039 -0.24(-3.06%)
May 12, 2009 7.856 8.001 7.814 7.982 5,473,891 +0.34(+4.44%)
May 11, 2009 7.664 7.709 7.638 7.642 5,093,311 -0.09(-1.12%)
May 08, 2009 7.743 7.749 7.600 7.729 3,336,363 +0.15(+1.98%)
May 07, 2009 7.740 7.742 7.522 7.579 9,263,569 -0.26(-3.29%)
May 06, 2009 7.806 7.860 7.709 7.837 5,267,053 +0.12(+1.52%)
May 05, 2009 7.660 7.723 7.596 7.720 9,927,432 +0.13(+1.65%)
May 04, 2009 7.552 7.607 7.540 7.594 7,032,021 +0.25(+3.41%)
May 01, 2009 7.349 7.349 7.255 7.344 6,230,503 +0.08(+1.10%)
Apr 30, 2009 7.451 7.482 7.245 7.264 28,429,438 -0.22(-2.91%)
Apr 29, 2009 7.474 7.591 7.450 7.482 5,309,859 +0.03(+0.45%)
Apr 28, 2009 7.322 7.512 7.307 7.449 6,934,026 +0.02(+0.31%)
Apr 27, 2009 7.465 7.560 7.388 7.425 4,501,018 -0.21(-2.74%)
Apr 24, 2009 7.672 7.705 7.579 7.634 2,564,486 -0.01(-0.12%)
Apr 23, 2009 7.591 7.660 7.514 7.643 2,635,049 +0.20(+2.67%)
Apr 22, 2009 7.429 7.592 7.416 7.445 3,193,873 -0.07(-0.88%)
Apr 21, 2009 7.347 7.526 7.347 7.511 3,692,023 -0.06(-0.82%)
Apr 20, 2009 7.708 7.727 7.549 7.573 2,932,497 -0.25(-3.23%)
Apr 17, 2009 7.785 7.872 7.760 7.825 3,571,773 -0.02(-0.26%)
Apr 16, 2009 7.836 7.878 7.761 7.846 2,182,209 +0.08(+1.06%)
Apr 15, 2009 7.667 7.769 7.649 7.764 3,624,172 +0.06(+0.77%)
Apr 14, 2009 7.676 7.764 7.645 7.704 3,883,789 -0.14(-1.78%)
Apr 13, 2009 7.711 7.877 7.650 7.844 2,750,588 +0.07(+0.91%)
Apr 09, 2009 7.771 7.820 7.691 7.773 2,323,885 +0.05(+0.65%)
Apr 08, 2009 7.712 7.792 7.646 7.722 3,815,062 -0.03(-0.43%)
Apr 07, 2009 7.829 7.865 7.733 7.756 2,062,819 -0.17(-2.13%)
Apr 06, 2009 7.909 7.935 7.797 7.925 2,556,729 -0.06(-0.76%)
Apr 03, 2009 7.847 7.987 7.819 7.985 2,993,413 +0.03(+0.44%)
Apr 02, 2009 7.939 8.086 7.925 7.951 3,193,866 +0.12(+1.58%)
Apr 01, 2009 7.601 7.836 7.591 7.827 2,863,747 +0.13(+1.73%)
Mar 31, 2009 7.625 7.800 7.591 7.694 3,805,802 +0.13(+1.67%)
Mar 30, 2009 7.558 7.578 7.477 7.567 3,307,219 -0.50(-6.16%)
Mar 26, 2009 7.993 8.086 7.943 8.064 2,580,108 +0.08(+1.05%)
Mar 25, 2009 7.914 8.069 7.831 7.980 5,388,109 +0.12(+1.49%)
Mar 24, 2009 7.885 8.014 7.842 7.863 3,033,948 -0.21(-2.59%)
Mar 23, 2009 7.917 8.078 7.911 8.072 2,903,291 +0.41(+5.41%)
Mar 20, 2009 7.766 7.818 7.643 7.658 3,887,377 -0.21(-2.69%)
Mar 19, 2009 7.955 7.962 7.832 7.869 2,031,505 -0.07(-0.89%)
Mar 18, 2009 7.668 8.001 7.588 7.940 4,428,107 +0.21(+2.76%)
Mar 17, 2009 7.539 7.743 7.525 7.727 2,979,666 +0.23(+3.10%)
Mar 16, 2009 7.554 7.635 7.485 7.495 3,458,442 +0.08(+1.08%)
Mar 13, 2009 7.357 7.416 7.294 7.415 0 +0.12(+1.65%)
Mar 12, 2009 7.091 7.317 7.050 7.295 2,938,417 +0.26(+3.67%)
Mar 11, 2009 7.021 7.118 6.958 7.037 2,890,567 +0.05(+0.78%)
Mar 10, 2009 6.810 7.042 6.806 6.983 4,620,075 +0.26(+3.94%)
Mar 09, 2009 6.738 6.856 6.696 6.718 4,518,655 -0.30(-4.30%)
Mar 06, 2009 7.032 7.113 6.870 7.020 0 +0.06(+0.93%)
Mar 05, 2009 7.032 7.135 6.951 6.956 2,649,594 -0.21(-2.99%)
Mar 04, 2009 7.153 7.260 7.107 7.170 5,115,164 +0.17(+2.45%)
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.