Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.280 -0.100 (-2.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 6.578 6.581 6.543 6.566 2,145,971 -0.02(-0.36%)
Apr 27, 2017 6.596 6.602 6.566 6.590 1,824,204 -0.07(-1.07%)
Apr 26, 2017 6.679 6.699 6.643 6.661 2,061,125 -0.13(-1.92%)
Apr 25, 2017 6.767 6.815 6.750 6.791 1,718,394 +0.07(+0.97%)
Apr 24, 2017 6.720 6.750 6.702 6.726 2,064,430 +0.28(+4.31%)
Apr 21, 2017 6.442 6.454 6.409 6.448 1,850,015 -0.05(-0.73%)
Apr 20, 2017 6.519 6.543 6.495 6.495 1,818,568 +0.04(+0.64%)
Apr 19, 2017 6.448 6.480 6.439 6.454 2,356,990 +0.02(+0.28%)
Apr 18, 2017 6.448 6.395 6.436 1,917,782 -0.05(-0.73%)
Apr 17, 2017 6.472 6.489 6.448 6.483 1,558,710 +0.07(+1.11%)
Apr 13, 2017 6.424 6.448 6.407 6.412 1,953,012 -0.08(-1.28%)
Apr 12, 2017 6.460 6.501 6.448 6.495 1,342,540 -0.04(-0.63%)
Apr 11, 2017 6.525 6.543 6.472 6.537 2,022,201 +0.05(+0.73%)
Apr 10, 2017 6.489 6.501 6.454 6.489 2,131,017 -0.04(-0.63%)
Apr 07, 2017 6.537 6.554 6.513 6.531 1,249,210 -0.03(-0.45%)
Apr 06, 2017 6.566 6.608 6.549 6.560 1,832,634 +0.02(+0.27%)
Apr 05, 2017 6.578 6.590 6.537 6.543 2,357,681 -0.06(-0.90%)
Apr 04, 2017 6.537 6.614 6.519 6.602 1,814,671 +0.03(+0.45%)
Apr 03, 2017 6.596 6.596 6.513 6.572 1,815,815 -0.05(-0.71%)
Mar 31, 2017 6.578 6.637 6.572 6.619 1,970,829 +0.01(+0.18%)
Mar 30, 2017 6.614 6.634 6.602 6.608 1,142,929 -0.04(-0.53%)
Mar 29, 2017 6.614 6.649 6.578 6.643 2,019,288 -0.08(-1.14%)
Mar 28, 2017 6.696 6.735 6.688 6.720 1,888,774 +0.01(+0.09%)
Mar 27, 2017 6.696 6.726 6.685 6.714 2,345,439 +0.05(+0.71%)
Mar 24, 2017 6.661 6.690 6.643 6.667 2,331,410 +0.01(+0.09%)
Mar 23, 2017 6.608 6.690 6.602 6.661 1,975,338 +0.01(+0.18%)
Mar 22, 2017 6.655 6.667 6.631 6.649 3,714,782 +0.07(+0.99%)
Mar 21, 2017 6.720 6.735 6.584 6.584 3,708,519 -0.06(-0.89%)
Mar 20, 2017 6.679 6.685 6.619 6.643 2,787,692 -0.08(-1.14%)
Mar 17, 2017 6.690 6.738 6.673 6.720 3,113,223 +0.08(+1.16%)
Mar 16, 2017 6.584 6.655 6.584 6.643 3,381,629 +0.15(+2.28%)
Mar 15, 2017 6.371 6.525 6.371 6.495 3,841,047 +0.11(+1.76%)
Mar 14, 2017 6.383 6.392 6.359 6.383 3,038,922 -0.11(-1.73%)
Mar 13, 2017 6.478 6.507 6.460 6.495 2,490,859 -0.01(-0.18%)
Mar 10, 2017 6.489 6.513 6.472 6.507 2,147,841 +0.05(+0.73%)
Mar 09, 2017 6.436 6.466 6.412 6.460 3,410,316 +0.14(+2.15%)
Mar 08, 2017 6.353 6.353 6.318 6.324 1,615,137 +0.01(+0.09%)
Mar 07, 2017 6.282 6.330 6.282 6.318 2,789,114 +0.00(+0.00%)
Mar 06, 2017 6.282 6.324 6.273 6.318 4,672,944 +0.08(+1.23%)
Mar 03, 2017 6.199 6.247 6.164 6.241 3,423,757 +0.09(+1.54%)
Mar 02, 2017 6.117 6.158 6.116 6.146 3,756,643 -0.02(-0.29%)
Mar 01, 2017 6.123 6.182 6.111 6.164 2,960,388 +0.17(+2.86%)
Feb 28, 2017 6.046 6.058 5.981 5.992 2,116,310 -0.01(-0.10%)
Feb 27, 2017 5.969 6.013 5.963 5.998 1,387,676 -0.01(-0.10%)
Feb 24, 2017 5.945 6.004 5.939 6.004 1,496,061 +0.05(+0.89%)
Feb 23, 2017 5.951 5.981 5.921 5.951 2,095,918 +0.13(+2.24%)
Feb 22, 2017 5.797 5.836 5.756 5.821 1,721,858 -0.04(-0.61%)
Feb 21, 2017 5.827 5.856 5.803 5.856 1,782,160 +0.02(+0.30%)
Feb 17, 2017 5.839 5.839 5.839 0 -0.02(-0.30%)
Feb 16, 2017 5.850 5.871 5.833 5.856 1,992,555 +0.05(+0.81%)
Feb 15, 2017 5.732 5.815 5.726 5.809 1,433,910 +0.07(+1.24%)
Feb 14, 2017 5.726 5.738 5.691 5.738 1,984,346 +0.05(+0.83%)
Feb 13, 2017 5.708 5.719 5.685 5.691 1,190,634 +0.02(+0.42%)
Feb 10, 2017 5.649 5.679 5.638 5.667 1,210,081 -0.07(-1.14%)
Feb 09, 2017 5.697 5.762 5.697 5.732 2,048,819 +0.11(+2.00%)
Feb 08, 2017 5.578 5.626 5.544 5.620 1,614,596 +0.02(+0.42%)
Feb 07, 2017 5.602 5.608 5.572 5.596 1,852,615 -0.02(-0.42%)
Feb 06, 2017 5.638 5.649 5.620 5.620 1,906,815 -0.09(-1.66%)
Feb 03, 2017 5.732 5.732 5.703 5.714 5,379,070 +0.03(+0.52%)
Feb 02, 2017 5.703 5.732 5.673 5.685 4,475,926 +0.05(+0.84%)
Feb 01, 2017 5.655 5.658 5.584 5.638 2,215,157 -0.07(-1.14%)
Jan 31, 2017 5.673 5.732 5.673 5.703 4,028,271 +0.03(+0.52%)
Jan 30, 2017 5.643 5.673 5.620 5.673 3,307,824 -0.04(-0.72%)
Jan 27, 2017 5.697 5.720 5.685 5.714 1,718,511 -0.02(-0.31%)
Jan 26, 2017 5.756 5.759 5.703 5.732 1,893,102 -0.07(-1.12%)
Jan 25, 2017 5.827 5.836 5.756 5.797 10,528,564 +0.05(+0.82%)
Jan 24, 2017 5.714 5.762 5.708 5.750 2,937,898 +0.05(+0.93%)
Jan 23, 2017 5.655 5.703 5.638 5.697 2,341,769 -0.02(-0.41%)
Jan 20, 2017 5.738 5.750 5.685 5.720 1,451,039 +0.04(+0.62%)
Jan 19, 2017 5.697 5.708 5.643 5.685 2,653,681 -0.02(-0.41%)
Jan 18, 2017 5.750 5.756 5.697 5.708 2,478,629 -0.04(-0.72%)
Jan 17, 2017 5.708 5.762 5.691 5.750 2,803,762 -0.01(-0.21%)
Jan 13, 2017 5.762 5.762 5.762 0 -0.01(-0.10%)
Jan 12, 2017 5.720 5.774 5.720 5.768 2,051,178 +0.06(+1.04%)
Jan 11, 2017 5.661 5.708 5.632 5.708 2,436,347 +0.01(+0.10%)
Jan 10, 2017 5.708 5.720 5.697 5.703 4,983,793 -0.01(-0.10%)
Jan 09, 2017 5.691 5.726 5.679 5.708 2,042,156 +0.00(+0.00%)
Jan 06, 2017 5.685 5.726 5.679 5.708 4,468,290 -0.01(-0.10%)
Jan 05, 2017 5.649 5.720 5.649 5.714 7,493,176 +0.20(+3.54%)
Jan 04, 2017 5.549 5.561 5.513 5.519 2,523,159 +0.01(+0.11%)
Jan 03, 2017 5.436 5.519 5.413 5.513 3,118,707 +0.07(+1.30%)
Dec 30, 2016 5.442 5.442 5.442 0 +0.04(+0.77%)
Dec 29, 2016 5.407 5.430 5.383 5.401 1,549,657 +0.06(+1.11%)
Dec 28, 2016 5.348 5.383 5.333 5.342 1,996,766 -0.06(-1.10%)
Dec 27, 2016 5.419 5.436 5.395 5.401 2,111,149 -0.02(-0.44%)
Dec 23, 2016 5.425 5.425 5.425 0 +0.08(+1.55%)
Dec 22, 2016 5.342 5.369 5.330 5.342 2,328,441 -0.08(-1.53%)
Dec 21, 2016 5.430 5.445 5.416 5.425 2,868,537 -0.04(-0.65%)
Dec 20, 2016 5.407 5.460 5.401 5.460 2,902,661 +0.09(+1.76%)
Dec 19, 2016 5.371 5.407 5.365 5.365 2,059,671 -0.01(-0.22%)
Dec 16, 2016 5.324 5.401 5.315 5.377 3,895,122 +0.10(+1.91%)
Dec 15, 2016 5.271 5.300 5.247 5.277 3,340,583 +0.04(+0.68%)
Dec 14, 2016 5.336 5.348 5.226 5.241 5,413,623 -0.11(-1.99%)
Dec 13, 2016 5.318 5.377 5.306 5.348 5,115,419 +0.14(+2.73%)
Dec 12, 2016 5.212 5.259 5.206 5.206 3,582,659 +0.04(+0.69%)
Dec 09, 2016 5.158 5.176 5.129 5.170 2,689,710 +0.01(+0.23%)
Dec 08, 2016 5.135 5.170 5.105 5.158 3,769,568 +0.10(+1.99%)
Dec 07, 2016 4.993 5.076 4.987 5.058 2,011,889 +0.07(+1.30%)
Dec 06, 2016 4.945 4.996 4.934 4.993 4,169,174 +0.09(+1.93%)
Dec 05, 2016 4.880 4.922 4.874 4.898 2,348,264 +0.06(+1.22%)
Dec 02, 2016 4.839 4.868 4.821 4.839 2,195,142 -0.03(-0.61%)
Dec 01, 2016 4.886 4.886 4.851 4.868 2,802,736 -0.04(-0.72%)
Nov 30, 2016 4.945 4.951 4.892 4.904 2,640,680 -0.04(-0.72%)
Nov 29, 2016 4.916 4.957 4.904 4.939 3,157,739 +0.05(+1.09%)
Nov 28, 2016 4.934 4.934 4.880 4.886 2,340,677 -0.05(-1.08%)
Nov 25, 2016 4.951 4.957 4.928 4.939 1,279,929 -0.01(-0.24%)
Nov 23, 2016 4.951 4.951 4.951 0 -0.06(-1.18%)
Nov 22, 2016 5.005 5.022 4.978 5.010 3,118,406 +0.02(+0.36%)
Nov 21, 2016 4.981 4.999 4.957 4.993 1,899,625 +0.01(+0.12%)
Nov 18, 2016 5.005 5.010 4.969 4.987 2,013,780 -0.11(-2.09%)
Nov 17, 2016 5.152 5.175 5.081 5.093 3,149,253 +0.04(+0.82%)
Nov 16, 2016 5.016 5.076 5.016 5.052 4,238,509 -0.08(-1.50%)
Nov 15, 2016 5.070 5.135 5.046 5.129 5,068,681 +0.05(+1.04%)
Nov 14, 2016 5.082 5.093 5.059 5.076 2,124,561 -0.05(-0.89%)
Nov 11, 2016 5.173 5.178 5.104 5.122 2,561,679 -0.15(-2.91%)
Nov 10, 2016 5.332 5.354 5.238 5.275 4,035,782 -0.20(-3.63%)
Nov 09, 2016 5.388 5.496 5.383 5.474 3,700,423 -0.12(-2.13%)
Nov 08, 2016 5.553 5.610 5.530 5.593 2,761,092 +0.01(+0.10%)
Nov 07, 2016 5.593 5.610 5.559 5.587 4,641,092 +0.06(+1.03%)
Nov 04, 2016 5.576 5.581 5.519 5.530 3,443,180 -0.10(-1.72%)
Nov 03, 2016 5.650 5.672 5.612 5.627 3,079,820 -0.02(-0.40%)
Nov 02, 2016 5.706 5.723 5.627 5.650 2,604,694 -0.07(-1.19%)
Nov 01, 2016 5.814 5.814 5.695 5.718 2,488,779 -0.04(-0.69%)
Oct 31, 2016 5.723 5.757 5.706 5.757 2,581,147 +0.06(+1.10%)
Oct 28, 2016 5.672 5.732 5.667 5.695 2,954,824 +0.07(+1.21%)
Oct 27, 2016 5.604 5.650 5.593 5.627 2,368,100 -0.03(-0.50%)
Oct 26, 2016 5.638 5.712 5.638 5.655 2,828,791 -0.02(-0.40%)
Oct 25, 2016 5.701 5.706 5.650 5.678 2,953,324 +0.03(+0.60%)
Oct 24, 2016 5.667 5.695 5.635 5.644 2,067,745 +0.05(+0.81%)
Oct 21, 2016 5.576 5.604 5.564 5.598 3,128,399 -0.05(-0.80%)
Oct 20, 2016 5.610 5.650 5.596 5.644 3,084,366 +0.10(+1.74%)
Oct 19, 2016 5.525 5.559 5.513 5.547 1,442,253 +0.02(+0.41%)
Oct 18, 2016 5.508 5.547 5.482 5.525 1,557,661 +0.07(+1.35%)
Oct 17, 2016 5.474 5.488 5.439 5.451 1,524,091 -0.03(-0.62%)
Oct 14, 2016 5.508 5.536 5.482 5.485 1,654,180 +0.04(+0.73%)
Oct 13, 2016 5.388 5.465 5.363 5.445 2,754,667 -0.02(-0.31%)
Oct 12, 2016 5.468 5.482 5.434 5.462 2,274,309 -0.05(-0.82%)
Oct 11, 2016 5.536 5.542 5.462 5.508 4,854,747 -0.01(-0.10%)
Oct 10, 2016 5.542 5.553 5.502 5.513 3,262,192 +0.04(+0.73%)
Oct 07, 2016 5.519 5.519 5.439 5.474 7,085,894 -0.14(-2.43%)
Oct 06, 2016 5.627 5.641 5.601 5.610 4,478,149 -0.07(-1.20%)
Oct 05, 2016 5.701 5.706 5.667 5.678 3,269,580 -0.01(-0.20%)
Oct 04, 2016 5.769 5.780 5.661 5.689 4,292,445 -0.08(-1.38%)
Oct 03, 2016 5.740 5.774 5.718 5.769 1,562,279 +0.05(+0.79%)
Sep 30, 2016 5.695 5.757 5.678 5.723 5,167,539 -0.10(-1.75%)
Sep 29, 2016 6.002 6.019 5.809 5.826 4,505,964 -0.15(-2.47%)
Sep 28, 2016 5.933 5.979 5.894 5.973 1,197,249 +0.09(+1.54%)
Sep 27, 2016 5.843 5.897 5.826 5.882 1,988,278 -0.03(-0.58%)
Sep 26, 2016 5.945 5.962 5.916 5.916 1,800,391 -0.11(-1.88%)
Sep 23, 2016 6.019 6.058 6.013 6.030 1,662,760 -0.05(-0.75%)
Sep 22, 2016 6.115 6.149 6.061 6.075 2,110,392 +0.10(+1.61%)
Sep 21, 2016 5.882 5.990 5.882 5.979 2,225,934 +0.22(+3.85%)
Sep 20, 2016 5.814 5.814 5.757 5.757 1,542,699 -0.02(-0.39%)
Sep 19, 2016 5.797 5.826 5.757 5.780 1,908,478 +0.03(+0.49%)
Sep 16, 2016 5.740 5.763 5.706 5.752 1,887,673 -0.05(-0.88%)
Sep 15, 2016 5.780 5.826 5.746 5.803 2,729,595 -0.02(-0.29%)
Sep 14, 2016 5.814 5.862 5.803 5.820 2,342,270 -0.05(-0.77%)
Sep 13, 2016 5.911 5.931 5.826 5.865 2,846,797 -0.24(-3.91%)
Sep 12, 2016 6.030 6.109 6.013 6.104 3,423,987 +0.00(+0.00%)
Sep 09, 2016 6.166 6.183 6.104 6.104 2,924,012 -0.10(-1.65%)
Sep 08, 2016 6.206 6.223 6.172 6.206 4,322,554 +0.13(+2.15%)
Sep 07, 2016 6.041 6.098 6.038 6.075 3,698,434 +0.11(+1.90%)
Sep 06, 2016 5.965 5.985 5.922 5.962 3,485,095 +0.17(+2.94%)
Sep 02, 2016 5.786 5.792 5.792 5.792 2,113,968 +0.05(+0.89%)
Sep 01, 2016 5.729 5.746 5.695 5.740 3,186,170 +0.03(+0.50%)
Aug 31, 2016 5.689 5.723 5.667 5.712 4,655,435 +0.06(+1.00%)
Aug 30, 2016 5.667 5.706 5.633 5.655 2,532,552 +0.03(+0.61%)
Aug 29, 2016 5.587 5.633 5.581 5.621 1,603,875 +0.02(+0.30%)
Aug 26, 2016 5.678 5.740 5.573 5.604 4,388,531 -0.01(-0.20%)
Aug 25, 2016 5.621 5.655 5.610 5.615 1,509,513 +0.00(+0.00%)
Aug 24, 2016 5.638 5.659 5.610 5.615 1,308,900 +0.00(+0.00%)
Aug 23, 2016 5.655 5.672 5.615 5.615 1,936,305 +0.02(+0.30%)
Aug 22, 2016 5.570 5.621 5.570 5.598 1,853,948 -0.02(-0.40%)
Aug 19, 2016 5.598 5.641 5.564 5.621 2,365,426 -0.10(-1.69%)
Aug 18, 2016 5.689 5.735 5.689 5.718 2,181,436 +0.06(+1.00%)
Aug 17, 2016 5.672 5.684 5.615 5.661 1,199,910 -0.03(-0.60%)
Aug 16, 2016 5.701 5.738 5.692 5.695 1,777,108 -0.03(-0.59%)
Aug 15, 2016 5.723 5.746 5.712 5.729 2,170,617 +0.02(+0.40%)
Aug 12, 2016 5.735 5.755 5.701 5.706 3,306,745 +0.00(+0.00%)
Aug 11, 2016 5.684 5.726 5.684 5.706 3,991,329 +0.04(+0.70%)
Aug 10, 2016 5.695 5.701 5.661 5.667 2,509,140 +0.05(+0.81%)
Aug 09, 2016 5.604 5.655 5.604 5.621 3,239,652 +0.08(+1.43%)
Aug 08, 2016 5.547 5.564 5.533 5.542 1,022,487 +0.01(+0.10%)
Aug 05, 2016 5.513 5.542 5.497 5.536 1,975,111 +0.07(+1.35%)
Aug 04, 2016 5.417 5.468 5.400 5.462 2,787,693 +0.09(+1.69%)
Aug 03, 2016 5.343 5.383 5.326 5.371 2,451,204 +0.00(+0.00%)
Aug 02, 2016 5.405 5.417 5.343 5.371 2,270,228 -0.14(-2.57%)
Aug 01, 2016 5.542 5.570 5.502 5.513 1,763,378 -0.03(-0.51%)
Jul 29, 2016 5.525 5.547 5.502 5.542 1,571,271 +0.04(+0.72%)
Jul 28, 2016 5.485 5.513 5.457 5.502 3,387,028 -0.18(-3.20%)
Jul 27, 2016 5.689 5.723 5.621 5.684 7,041,079 +0.14(+2.56%)
Jul 26, 2016 5.530 5.559 5.525 5.542 4,405,068 +0.01(+0.21%)
Jul 25, 2016 5.536 5.545 5.505 5.530 1,308,694 -0.02(-0.41%)
Jul 22, 2016 5.598 5.604 5.513 5.553 4,356,870 +0.11(+1.98%)
Jul 21, 2016 5.445 5.476 5.428 5.445 1,501,524 -0.03(-0.62%)
Jul 20, 2016 5.496 5.502 5.471 5.479 6,720,928 +0.06(+1.05%)
Jul 19, 2016 5.417 5.445 5.394 5.422 1,591,233 -0.07(-1.24%)
Jul 18, 2016 5.479 5.553 5.451 5.491 2,455,734 -0.03(-0.51%)
Jul 15, 2016 5.553 5.553 5.485 5.519 1,634,146 -0.03(-0.51%)
Jul 14, 2016 5.553 5.598 5.542 5.547 2,087,241 +0.07(+1.35%)
Jul 13, 2016 5.508 5.525 5.459 5.474 2,224,289 -0.07(-1.33%)
Jul 12, 2016 5.615 5.633 5.542 5.547 2,937,216 +0.17(+3.17%)
Jul 11, 2016 5.405 5.422 5.374 5.377 1,959,248 +0.06(+1.07%)
Jul 08, 2016 5.343 5.349 5.303 5.320 1,659,240 +0.12(+2.29%)
Jul 07, 2016 5.212 5.258 5.181 5.201 2,377,506 +0.02(+0.44%)
Jul 06, 2016 5.133 5.195 5.059 5.178 4,276,517 -0.03(-0.65%)
Jul 05, 2016 5.360 5.383 5.207 5.212 3,598,918 -0.24(-4.47%)
Jul 01, 2016 5.508 5.457 5.457 5.457 3,130,884 +0.07(+1.37%)
Jun 30, 2016 5.241 5.408 5.218 5.383 5,508,081 +0.13(+2.49%)
Jun 29, 2016 5.224 5.275 5.204 5.252 11,602,926 +0.28(+5.71%)
Jun 28, 2016 4.974 4.985 4.903 4.968 7,120,900 +0.14(+2.94%)
Jun 27, 2016 4.821 4.838 4.735 4.826 5,447,281 -0.09(-1.85%)
Jun 24, 2016 4.974 5.053 4.872 4.917 11,749,592 -1.04(-17.52%)
Jun 23, 2016 5.894 5.968 5.831 5.962 2,096,660 +0.24(+4.17%)
Jun 22, 2016 5.752 5.772 5.712 5.723 2,689,278 +0.02(+0.30%)
Jun 21, 2016 5.655 5.740 5.621 5.706 2,479,955 +0.10(+1.72%)
Jun 20, 2016 5.644 5.655 5.601 5.610 1,857,026 +0.11(+2.07%)
Jun 17, 2016 5.474 5.525 5.434 5.496 3,531,686 +0.04(+0.73%)
Jun 16, 2016 5.326 5.462 5.278 5.457 2,192,034 +0.03(+0.63%)
Jun 15, 2016 5.439 5.474 5.408 5.422 2,635,496 +0.05(+0.95%)
Jun 14, 2016 5.411 5.445 5.337 5.371 2,196,547 -0.07(-1.36%)
Jun 13, 2016 5.468 5.530 5.434 5.445 2,144,295 -0.07(-1.34%)
Jun 10, 2016 5.581 5.598 5.493 5.519 2,537,587 -0.26(-4.42%)
Jun 09, 2016 5.826 5.848 5.757 5.774 1,174,839 -0.10(-1.74%)
Jun 08, 2016 5.894 5.905 5.865 5.877 1,114,443 -0.01(-0.19%)
Jun 07, 2016 5.888 5.914 5.880 5.888 1,484,853 +0.05(+0.78%)
Jun 06, 2016 5.814 5.865 5.809 5.843 1,434,891 +0.02(+0.39%)
Jun 03, 2016 5.831 5.837 5.786 5.820 1,814,997 -0.02(-0.39%)
Jun 02, 2016 5.826 5.848 5.803 5.843 2,282,324 +0.02(+0.29%)
Jun 01, 2016 5.826 5.854 5.797 5.826 2,221,325 -0.10(-1.63%)
May 31, 2016 6.019 6.030 5.888 5.922 2,670,147 -0.06(-1.04%)
May 27, 2016 6.030 5.985 5.985 5.985 1,482,225 -0.04(-0.66%)
May 26, 2016 6.030 6.058 6.013 6.024 1,184,429 +0.06(+1.05%)
May 25, 2016 5.945 6.004 5.945 5.962 1,449,217 +0.15(+2.54%)
May 24, 2016 5.814 5.854 5.797 5.814 1,927,254 +0.08(+1.39%)
May 23, 2016 5.740 5.774 5.729 5.735 1,828,449 -0.06(-1.08%)
May 20, 2016 5.831 5.854 5.792 5.797 1,777,166 +0.00(+0.00%)
May 19, 2016 5.814 5.820 5.763 5.797 2,009,257 -0.10(-1.64%)
May 18, 2016 5.905 5.968 5.843 5.894 2,734,642 -0.01(-0.10%)
May 17, 2016 5.962 5.996 5.894 5.899 2,207,124 +0.00(+0.00%)
May 16, 2016 5.831 5.933 5.831 5.899 4,398,994 +0.07(+1.24%)
May 13, 2016 5.854 5.914 5.822 5.827 3,177,409 -0.04(-0.74%)
May 12, 2016 5.892 5.947 5.838 5.871 3,600,581 +0.14(+2.37%)
May 11, 2016 5.691 5.756 5.675 5.735 4,003,623 -0.04(-0.75%)
May 10, 2016 5.718 5.789 5.718 5.778 1,488,312 +0.12(+2.12%)
May 09, 2016 5.729 5.746 5.648 5.659 3,396,881 -0.07(-1.23%)
May 06, 2016 5.659 5.740 5.659 5.729 2,173,700 +0.06(+1.06%)
May 05, 2016 5.740 5.740 5.653 5.669 2,368,552 +0.01(+0.10%)
May 04, 2016 5.691 5.724 5.653 5.664 2,099,528 -0.11(-1.88%)
May 03, 2016 5.849 5.849 5.756 5.773 1,794,017 -0.17(-2.84%)
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.