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

Telefonica S.A. ADR (NY: TEF )

4.895 +0.035 (+0.72%)
Streaming Delayed Price Updated: 2:25 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 (%)
Nov 30, 2011 8.351 8.396 8.316 8.374 12,641,363 +0.38(+4.75%)
Nov 29, 2011 8.030 8.075 7.958 7.994 7,015,112 +0.00(+0.06%)
Nov 28, 2011 8.003 8.052 7.950 7.990 9,298,462 +0.40(+5.24%)
Nov 25, 2011 7.561 7.650 7.543 7.592 7,413,245 -0.15(-1.90%)
Nov 23, 2011 7.842 7.856 7.704 7.740 14,420,127 -0.33(-4.15%)
Nov 22, 2011 8.070 8.400 7.981 8.075 7,660,918 -0.09(-1.15%)
Nov 21, 2011 8.186 8.209 8.079 8.168 8,174,613 -0.20(-2.40%)
Nov 18, 2011 8.432 8.454 8.343 8.369 7,385,740 +0.10(+1.19%)
Nov 17, 2011 8.338 8.409 8.226 8.271 8,553,864 +0.01(+0.11%)
Nov 16, 2011 8.307 8.410 8.262 8.262 7,736,549 -0.04(-0.54%)
Nov 15, 2011 8.356 8.392 8.249 8.307 7,826,573 -0.13(-1.59%)
Nov 14, 2011 8.517 8.530 8.387 8.441 6,868,292 -0.23(-2.68%)
Nov 11, 2011 8.593 8.740 8.584 8.673 6,141,486 +0.17(+2.05%)
Nov 10, 2011 8.552 8.561 8.369 8.499 8,043,185 +0.17(+2.04%)
Nov 09, 2011 8.476 8.494 8.320 8.329 13,398,055 -0.55(-6.19%)
Nov 08, 2011 8.838 8.932 8.720 8.878 9,336,284 +0.06(+0.71%)
Nov 07, 2011 8.803 8.838 8.664 8.816 7,439,929 +0.01(+0.15%)
Nov 04, 2011 8.874 8.874 8.722 8.803 8,136,754 -0.20(-2.23%)
Nov 03, 2011 8.972 9.039 8.798 9.003 8,372,861 +0.24(+2.70%)
Nov 02, 2011 8.816 8.861 8.682 8.767 12,547,245 +0.03(+0.30%)
Nov 01, 2011 8.618 8.807 8.558 8.740 17,911,714 -0.31(-3.46%)
Oct 31, 2011 9.270 9.279 9.045 9.054 11,727,352 -0.41(-4.34%)
Oct 28, 2011 9.406 9.473 9.367 9.465 7,567,079 -0.08(-0.89%)
Oct 27, 2011 9.431 9.660 9.334 9.550 14,054,362 +0.55(+6.07%)
Oct 26, 2011 9.071 9.099 8.815 9.003 9,614,100 +0.11(+1.19%)
Oct 25, 2011 8.935 8.969 8.821 8.897 9,924,825 -0.17(-1.82%)
Oct 24, 2011 8.859 9.107 8.855 9.062 6,502,103 +0.13(+1.47%)
Oct 21, 2011 8.884 8.957 8.834 8.931 7,846,252 +0.33(+3.79%)
Oct 20, 2011 8.740 8.749 8.495 8.605 8,079,255 -0.14(-1.55%)
Oct 19, 2011 8.796 8.842 8.709 8.740 5,567,732 -0.13(-1.43%)
Oct 18, 2011 8.694 8.927 8.601 8.868 8,358,478 +0.08(+0.87%)
Oct 17, 2011 8.993 9.008 8.779 8.791 7,859,781 -0.25(-2.72%)
Oct 14, 2011 9.012 9.045 8.949 9.037 6,227,844 +0.12(+1.33%)
Oct 13, 2011 8.821 8.923 8.736 8.918 7,681,700 +0.01(+0.14%)
Oct 12, 2011 8.897 9.003 8.880 8.906 10,685,387 +0.22(+2.49%)
Oct 11, 2011 8.550 8.715 8.503 8.690 10,954,607 -0.06(-0.68%)
Oct 10, 2011 8.660 8.757 8.643 8.749 8,520,685 +0.28(+3.30%)
Oct 07, 2011 8.554 8.596 8.423 8.469 9,831,655 -0.05(-0.60%)
Oct 06, 2011 8.418 8.520 8.391 8.520 12,680,863 +0.25(+3.02%)
Oct 05, 2011 8.075 8.283 8.020 8.270 12,709,796 +0.15(+1.83%)
Oct 04, 2011 7.834 8.139 7.715 8.122 17,573,558 +0.33(+4.30%)
Oct 03, 2011 7.961 8.046 7.787 7.787 13,321,300 -0.31(-3.87%)
Sep 30, 2011 8.152 8.244 8.096 8.101 13,437,757 -0.25(-2.99%)
Sep 29, 2011 8.359 8.393 8.202 8.351 12,658,053 +0.30(+3.68%)
Sep 28, 2011 8.207 8.308 8.050 8.054 9,427,790 -0.11(-1.30%)
Sep 27, 2011 8.185 8.296 8.109 8.160 12,707,775 +0.16(+1.96%)
Sep 26, 2011 7.868 8.003 7.681 8.003 11,695,795 +0.23(+3.00%)
Sep 23, 2011 7.474 7.783 7.457 7.770 21,699,850 +0.23(+3.03%)
Sep 22, 2011 7.524 7.638 7.449 7.541 30,404,470 -0.32(-4.09%)
Sep 21, 2011 8.033 8.118 7.863 7.863 14,603,593 -0.23(-2.83%)
Sep 20, 2011 8.054 8.207 7.949 8.092 21,758,382 +0.02(+0.26%)
Sep 19, 2011 7.935 8.126 7.872 8.071 14,154,082 -0.21(-2.51%)
Sep 16, 2011 8.287 8.308 8.139 8.279 13,307,663 -0.03(-0.36%)
Sep 15, 2011 8.266 8.327 8.177 8.308 20,110,210 +0.36(+4.53%)
Sep 14, 2011 7.791 7.991 7.630 7.948 14,972,608 +0.26(+3.36%)
Sep 13, 2011 7.482 7.741 7.469 7.690 28,211,458 +0.15(+1.97%)
Sep 12, 2011 7.372 7.550 7.334 7.541 39,561,656 -0.09(-1.22%)
Sep 09, 2011 7.804 7.846 7.584 7.635 36,811,552 -0.45(-5.60%)
Sep 08, 2011 8.101 8.215 8.063 8.088 8,259,206 -0.10(-1.19%)
Sep 07, 2011 8.016 8.198 7.986 8.185 11,207,073 +0.18(+2.28%)
Sep 06, 2011 7.889 8.020 7.830 8.003 20,634,980 -0.45(-5.31%)
Sep 02, 2011 8.495 8.558 8.440 8.452 9,083,551 -0.32(-3.62%)
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.