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

Telefonica S.A. ADR (NY: TEF )

4.919 +0.059 (+1.21%)
Streaming Delayed Price Updated: 3:14 PM EDT, Sep 24, 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 (%)
Oct 31, 2011 9.252 9.260 9.028 9.036 11,750,517 -0.41(-4.34%)
Oct 28, 2011 9.387 9.455 9.349 9.446 7,582,026 -0.08(-0.89%)
Oct 27, 2011 9.412 9.641 9.315 9.531 14,082,123 +0.55(+6.07%)
Oct 26, 2011 9.053 9.081 8.797 8.985 9,633,090 +0.11(+1.19%)
Oct 25, 2011 8.918 8.952 8.804 8.880 9,944,429 -0.16(-1.82%)
Oct 24, 2011 8.842 9.089 8.837 9.045 6,514,946 +0.13(+1.47%)
Oct 21, 2011 8.867 8.939 8.816 8.913 7,861,750 +0.33(+3.79%)
Oct 20, 2011 8.723 8.732 8.478 8.588 8,095,214 -0.14(-1.55%)
Oct 19, 2011 8.778 8.825 8.691 8.723 5,578,729 -0.13(-1.43%)
Oct 18, 2011 8.677 8.909 8.584 8.850 8,374,988 +0.08(+0.87%)
Oct 17, 2011 8.975 8.990 8.761 8.774 7,875,306 -0.25(-2.72%)
Oct 14, 2011 8.994 9.028 8.931 9.019 6,240,146 +0.12(+1.33%)
Oct 13, 2011 8.804 8.905 8.719 8.901 7,696,873 +0.01(+0.14%)
Oct 12, 2011 8.880 8.985 8.863 8.888 10,706,493 +0.22(+2.49%)
Oct 11, 2011 8.533 8.698 8.486 8.672 10,976,245 -0.06(-0.68%)
Oct 10, 2011 8.643 8.740 8.626 8.732 8,537,515 +0.28(+3.30%)
Oct 07, 2011 8.537 8.579 8.406 8.453 9,851,075 -0.05(-0.60%)
Oct 06, 2011 8.402 8.503 8.374 8.503 12,705,911 +0.25(+3.02%)
Oct 05, 2011 8.059 8.267 8.004 8.254 12,734,901 +0.15(+1.83%)
Oct 04, 2011 7.818 8.123 7.700 8.106 17,608,270 +0.33(+4.30%)
Oct 03, 2011 7.945 8.030 7.772 7.772 13,347,613 -0.31(-3.87%)
Sep 30, 2011 8.135 8.228 8.080 8.085 13,464,300 -0.25(-2.99%)
Sep 29, 2011 8.343 8.376 8.186 8.334 12,683,056 +0.30(+3.68%)
Sep 28, 2011 8.190 8.292 8.034 8.038 9,446,412 -0.11(-1.30%)
Sep 27, 2011 8.169 8.279 8.093 8.144 12,732,876 +0.16(+1.96%)
Sep 26, 2011 7.852 7.987 7.666 7.987 11,718,897 +0.23(+3.00%)
Sep 23, 2011 7.459 7.768 7.442 7.755 21,742,712 +0.23(+3.03%)
Sep 22, 2011 7.510 7.623 7.434 7.527 30,464,526 -0.32(-4.09%)
Sep 21, 2011 8.017 8.102 7.848 7.848 14,632,439 -0.23(-2.83%)
Sep 20, 2011 8.038 8.190 7.933 8.076 21,801,358 +0.02(+0.26%)
Sep 19, 2011 7.920 8.110 7.856 8.055 14,182,040 -0.21(-2.51%)
Sep 16, 2011 8.271 8.292 8.123 8.262 13,333,948 -0.03(-0.36%)
Sep 15, 2011 8.250 8.311 8.161 8.292 20,149,932 +0.36(+4.53%)
Sep 14, 2011 7.776 7.975 7.615 7.933 15,002,183 +0.26(+3.36%)
Sep 13, 2011 7.467 7.725 7.455 7.675 28,267,184 +0.15(+1.97%)
Sep 12, 2011 7.357 7.535 7.319 7.527 39,639,800 -0.09(-1.22%)
Sep 09, 2011 7.789 7.831 7.569 7.620 36,884,264 -0.45(-5.61%)
Sep 08, 2011 8.085 8.199 8.047 8.072 8,275,520 -0.10(-1.19%)
Sep 07, 2011 8.000 8.182 7.971 8.169 11,229,210 +0.18(+2.28%)
Sep 06, 2011 7.873 8.004 7.814 7.987 20,675,740 -0.45(-5.31%)
Sep 02, 2011 8.478 8.541 8.423 8.436 9,101,493 -0.32(-3.62%)
Sep 01, 2011 8.723 8.875 8.681 8.753 7,728,144 -0.06(-0.72%)
Aug 31, 2011 8.825 8.909 8.782 8.816 7,782,536 +0.14(+1.66%)
Aug 30, 2011 8.588 8.702 8.526 8.672 6,707,170 -0.04(-0.44%)
Aug 29, 2011 8.694 8.727 8.660 8.711 4,691,755 +0.22(+2.59%)
Aug 26, 2011 8.338 8.533 8.239 8.491 6,915,806 +0.01(+0.10%)
Aug 25, 2011 8.664 8.711 8.457 8.482 9,324,998 -0.25(-2.86%)
Aug 24, 2011 8.613 8.749 8.592 8.732 6,617,462 +0.00(+0.00%)
Aug 23, 2011 8.554 8.740 8.482 8.732 9,749,396 +0.29(+3.46%)
Aug 22, 2011 8.664 8.664 8.425 8.440 10,743,814 +0.19(+2.31%)
Aug 19, 2011 8.351 8.470 8.245 8.250 12,959,562 -0.19(-2.21%)
Aug 18, 2011 8.575 8.588 8.313 8.436 15,294,470 -0.45(-5.09%)
Aug 17, 2011 8.863 9.002 8.842 8.888 7,759,705 +0.12(+1.40%)
Aug 16, 2011 8.723 8.901 8.681 8.765 7,175,615 -0.12(-1.33%)
Aug 15, 2011 8.765 8.888 8.753 8.884 7,520,279 +0.23(+2.69%)
Aug 12, 2011 8.571 8.694 8.516 8.651 10,892,234 +0.32(+3.81%)
Aug 11, 2011 7.886 8.415 7.878 8.334 16,542,255 +0.31(+3.85%)
Aug 10, 2011 8.457 8.457 7.954 8.026 25,232,022 -0.72(-8.22%)
Aug 09, 2011 8.829 8.744 8.245 8.744 18,192,732 +0.30(+3.61%)
Aug 08, 2011 8.829 8.909 8.398 8.440 14,689,233 -0.58(-6.42%)
Aug 05, 2011 8.981 9.159 8.653 9.019 21,533,126 +0.30(+3.44%)
Aug 04, 2011 9.053 9.095 8.691 8.719 26,010,190 -0.55(-5.97%)
Aug 03, 2011 9.353 9.353 9.100 9.273 21,221,018 +0.22(+2.43%)
Aug 02, 2011 9.150 9.231 9.045 9.053 31,768,964 -0.20(-2.15%)
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.