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

Telefonica S.A. ADR (NY: TEF )

4.350 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
May 31, 2005 6.307 6.308 6.262 6.271 1,238,661 -0.14(-2.19%)
May 27, 2005 6.372 6.420 6.367 6.412 728,719 -0.01(-0.21%)
May 26, 2005 6.423 6.434 6.400 6.425 2,445,954 -0.00(-0.02%)
May 25, 2005 6.441 6.441 6.391 6.426 740,784 -0.02(-0.35%)
May 24, 2005 6.449 6.456 6.422 6.449 841,324 -0.02(-0.35%)
May 23, 2005 6.459 6.490 6.455 6.471 732,740 +0.02(+0.29%)
May 20, 2005 6.443 6.453 6.411 6.453 1,853,166 -0.02(-0.36%)
May 19, 2005 6.430 6.481 6.424 6.476 1,739,756 +0.04(+0.62%)
May 18, 2005 6.343 6.458 6.339 6.436 1,270,030 +0.06(+1.01%)
May 17, 2005 6.323 6.389 6.322 6.372 1,370,571 +0.05(+0.87%)
May 16, 2005 6.310 6.331 6.279 6.317 1,691,497 +0.10(+1.64%)
May 13, 2005 6.244 6.286 6.188 6.215 1,117,208 +0.01(+0.18%)
May 12, 2005 6.247 6.259 6.182 6.204 1,065,731 -0.05(-0.78%)
May 11, 2005 6.233 6.264 6.200 6.252 1,982,663 -0.01(-0.12%)
May 10, 2005 6.303 6.311 6.250 6.260 3,589,706 -0.18(-2.86%)
May 09, 2005 6.453 6.463 6.404 6.444 2,596,363 +0.01(+0.19%)
May 06, 2005 6.476 6.484 6.430 6.431 697,350 -0.06(-0.92%)
May 05, 2005 6.499 6.507 6.459 6.491 1,345,637 +0.02(+0.35%)
May 04, 2005 6.408 6.479 6.399 6.469 583,940 +0.08(+1.23%)
May 03, 2005 6.376 6.446 6.366 6.390 879,128 +0.01(+0.23%)
May 02, 2005 6.379 6.388 6.342 6.376 1,085,839 +0.03(+0.55%)
Apr 29, 2005 6.337 6.351 6.291 6.341 871,084 +0.08(+1.31%)
Apr 28, 2005 6.297 6.337 6.251 6.259 2,394,478 -0.08(-1.29%)
Apr 27, 2005 6.322 6.346 6.292 6.341 2,333,349 -0.01(-0.14%)
Apr 26, 2005 6.407 6.412 6.349 6.349 1,662,541 -0.06(-0.99%)
Apr 25, 2005 6.405 6.434 6.380 6.413 650,699 -0.02(-0.33%)
Apr 22, 2005 6.485 6.500 6.400 6.434 1,271,639 -0.03(-0.44%)
Apr 21, 2005 6.470 6.470 6.380 6.463 2,449,976 +0.15(+2.32%)
Apr 20, 2005 6.323 6.369 6.296 6.316 1,311,051 -0.05(-0.72%)
Apr 19, 2005 6.353 6.372 6.307 6.362 1,161,446 +0.03(+0.41%)
Apr 18, 2005 6.303 6.344 6.290 6.336 1,169,489 +0.04(+0.69%)
Apr 15, 2005 6.359 6.380 6.280 6.292 884,758 -0.11(-1.67%)
Apr 14, 2005 6.438 6.441 6.386 6.399 961,169 -0.04(-0.60%)
Apr 13, 2005 6.446 6.487 6.423 6.438 797,891 -0.06(-0.90%)
Apr 12, 2005 6.430 6.501 6.400 6.496 1,027,124 -0.01(-0.13%)
Apr 11, 2005 6.489 6.522 6.458 6.505 868,671 +0.04(+0.62%)
Apr 08, 2005 6.463 6.500 6.431 6.465 1,500,872 -0.00(-0.02%)
Apr 07, 2005 6.441 6.491 6.436 6.466 936,235 +0.03(+0.44%)
Apr 06, 2005 6.429 6.465 6.400 6.438 1,192,010 +0.03(+0.41%)
Apr 05, 2005 6.382 6.426 6.374 6.412 978,864 +0.03(+0.53%)
Apr 04, 2005 6.347 6.392 6.315 6.378 1,508,915 -0.01(-0.23%)
Apr 01, 2005 6.458 6.473 6.362 6.393 3,249,476 -0.07(-1.06%)
Mar 31, 2005 6.491 6.517 6.448 6.461 3,025,069 -0.12(-1.83%)
Mar 30, 2005 6.541 6.615 6.541 6.582 2,075,964 +0.06(+0.93%)
Mar 29, 2005 6.560 6.597 6.521 6.521 1,728,496 -0.01(-0.11%)
Mar 28, 2005 6.522 6.589 6.522 6.528 1,231,422 -0.02(-0.28%)
Mar 24, 2005 6.567 6.617 6.547 6.547 978,060 -0.02(-0.30%)
Mar 23, 2005 6.583 6.604 6.558 6.567 1,389,875 -0.03(-0.43%)
Mar 22, 2005 6.680 6.711 6.588 6.596 2,331,740 -0.05(-0.69%)
Mar 21, 2005 6.729 6.729 6.618 6.642 1,393,092 -0.10(-1.49%)
Mar 18, 2005 6.767 6.771 6.698 6.742 1,348,050 +0.01(+0.22%)
Mar 17, 2005 6.722 6.771 6.701 6.727 1,466,286 +0.00(+0.04%)
Mar 16, 2005 6.775 6.807 6.714 6.725 967,603 -0.05(-0.81%)
Mar 15, 2005 6.838 6.838 6.780 6.780 4,436,661 -0.04(-0.60%)
Mar 14, 2005 6.865 6.872 6.781 6.821 1,553,153 -0.07(-1.08%)
Mar 11, 2005 6.894 6.935 6.874 6.895 556,593 -0.04(-0.57%)
Mar 10, 2005 6.928 6.952 6.880 6.935 1,508,915 +0.03(+0.43%)
Mar 09, 2005 6.942 6.967 6.905 6.905 7,602,487 -0.05(-0.73%)
Mar 08, 2005 6.969 7.012 6.945 6.956 1,389,875 -0.01(-0.11%)
Mar 07, 2005 6.929 6.979 6.929 6.964 8,215,384 +0.03(+0.50%)
Mar 04, 2005 6.882 6.965 6.864 6.929 1,141,338 +0.13(+1.98%)
Mar 03, 2005 6.799 6.821 6.751 6.795 1,907,860 -0.04(-0.56%)
Mar 02, 2005 6.795 6.855 6.786 6.833 2,332,544 -0.07(-0.99%)
Mar 01, 2005 6.900 6.920 6.878 6.901 618,526 +0.04(+0.65%)
Feb 28, 2005 6.880 6.923 6.818 6.857 859,020 -0.14(-2.03%)
Feb 25, 2005 6.946 6.998 6.929 6.998 1,208,097 +0.10(+1.46%)
Feb 24, 2005 6.865 6.913 6.822 6.898 1,581,304 +0.02(+0.23%)
Feb 23, 2005 6.826 6.896 6.795 6.882 1,208,097 +0.05(+0.73%)
Feb 22, 2005 6.863 6.910 6.811 6.832 2,123,420 -0.14(-1.95%)
Feb 18, 2005 6.950 6.997 6.940 6.967 1,234,640 -0.04(-0.62%)
Feb 17, 2005 7.048 7.058 7.010 7.011 1,603,021 -0.01(-0.09%)
Feb 16, 2005 7.047 7.048 6.986 7.017 1,081,013 -0.02(-0.34%)
Feb 15, 2005 7.043 7.073 7.016 7.041 1,234,640 +0.04(+0.53%)
Feb 14, 2005 6.980 7.012 6.952 7.003 978,864 +0.05(+0.75%)
Feb 11, 2005 6.868 6.986 6.857 6.951 1,107,556 +0.09(+1.34%)
Feb 10, 2005 6.833 6.889 6.822 6.859 1,457,438 +0.06(+0.84%)
Feb 09, 2005 6.792 6.833 6.770 6.802 1,949,685 -0.03(-0.38%)
Feb 08, 2005 6.796 6.837 6.783 6.828 1,306,225 +0.03(+0.49%)
Feb 07, 2005 6.837 6.855 6.778 6.795 1,601,412 -0.04(-0.60%)
Feb 04, 2005 6.749 6.837 6.749 6.836 1,128,469 +0.09(+1.31%)
Feb 03, 2005 6.714 6.763 6.705 6.747 1,144,555 -0.06(-0.91%)
Feb 02, 2005 6.824 6.828 6.790 6.809 820,412 +0.00(+0.02%)
Feb 01, 2005 6.772 6.826 6.763 6.808 659,547 +0.03(+0.46%)
Jan 31, 2005 6.767 6.807 6.758 6.777 1,024,711 +0.06(+0.96%)
Jan 28, 2005 6.719 6.725 6.668 6.712 1,883,731 +0.02(+0.24%)
Jan 27, 2005 6.675 6.719 6.647 6.696 1,430,091 +0.01(+0.11%)
Jan 26, 2005 6.693 6.717 6.658 6.689 2,675,187 +0.15(+2.28%)
Jan 25, 2005 6.572 6.594 6.531 6.540 836,498 +0.04(+0.65%)
Jan 24, 2005 6.527 6.540 6.496 6.497 1,241,879 -0.04(-0.67%)
Jan 21, 2005 6.571 6.592 6.524 6.541 1,023,906 +0.03(+0.46%)
Jan 20, 2005 6.546 6.568 6.504 6.511 1,438,938 -0.10(-1.52%)
Jan 19, 2005 6.746 6.749 6.608 6.612 824,433 -0.10(-1.46%)
Jan 18, 2005 6.653 6.726 6.653 6.710 1,101,926 +0.08(+1.16%)
Jan 14, 2005 6.648 6.660 6.612 6.633 983,690 -0.07(-1.02%)
Jan 13, 2005 6.727 6.755 6.694 6.701 825,238 -0.05(-0.77%)
Jan 12, 2005 6.732 6.768 6.709 6.753 795,478 +0.07(+0.99%)
Jan 11, 2005 6.740 6.742 6.654 6.688 1,310,246 -0.08(-1.21%)
Jan 10, 2005 6.795 6.806 6.747 6.770 653,112 -0.04(-0.57%)
Jan 07, 2005 6.919 6.923 6.783 6.808 1,151,794 -0.03(-0.44%)
Jan 06, 2005 6.875 6.889 6.827 6.838 867,867 -0.02(-0.27%)
Jan 05, 2005 6.882 6.919 6.850 6.857 1,040,797 -0.03(-0.42%)
Jan 04, 2005 6.991 7.017 6.863 6.885 1,814,559 -0.10(-1.49%)
Jan 03, 2005 7.037 7.066 6.982 6.990 990,125 -0.03(-0.50%)
Dec 31, 2004 7.018 7.032 6.980 7.025 464,096 -0.01(-0.18%)
Dec 30, 2004 7.044 7.079 7.031 7.037 795,478 -0.01(-0.18%)
Dec 29, 2004 7.037 7.067 7.021 7.049 559,006 +0.00(+0.07%)
Dec 28, 2004 7.026 7.047 7.012 7.044 414,227 +0.04(+0.60%)
Dec 27, 2004 6.988 7.047 6.988 7.002 668,394 +0.04(+0.57%)
Dec 23, 2004 6.933 6.983 6.933 6.962 812,369 +0.09(+1.27%)
Dec 22, 2004 6.854 6.895 6.849 6.875 646,677 +0.04(+0.56%)
Dec 21, 2004 6.807 6.844 6.763 6.837 1,678,628 +0.04(+0.57%)
Dec 20, 2004 6.838 6.839 6.775 6.798 750,436 +0.06(+0.89%)
Dec 17, 2004 6.727 6.762 6.709 6.739 920,953 -0.05(-0.79%)
Dec 16, 2004 6.850 6.855 6.757 6.792 1,418,830 -0.11(-1.66%)
Dec 15, 2004 6.942 6.957 6.887 6.906 973,234 -0.01(-0.20%)
Dec 14, 2004 6.906 6.928 6.872 6.920 697,350 -0.03(-0.47%)
Dec 13, 2004 6.910 6.965 6.891 6.952 772,957 +0.14(+2.04%)
Dec 10, 2004 6.798 6.838 6.790 6.813 637,830 -0.01(-0.11%)
Dec 09, 2004 6.819 6.850 6.720 6.821 1,531,436 -0.00(-0.02%)
Dec 08, 2004 6.824 6.829 6.763 6.822 1,428,482 -0.02(-0.24%)
Dec 07, 2004 6.919 6.930 6.827 6.838 863,845 +0.05(+0.77%)
Dec 06, 2004 6.777 6.813 6.763 6.786 539,702 +0.01(+0.18%)
Dec 03, 2004 6.777 6.822 6.752 6.773 1,288,530 +0.02(+0.35%)
Dec 02, 2004 6.782 6.791 6.706 6.750 1,384,244 +0.01(+0.09%)
Dec 01, 2004 6.668 6.745 6.668 6.744 1,102,730 +0.21(+3.22%)
Nov 30, 2004 6.602 6.613 6.531 6.533 832,477 -0.04(-0.57%)
Nov 29, 2004 6.581 6.623 6.550 6.571 785,022 +0.02(+0.28%)
Nov 26, 2004 6.514 6.560 6.514 6.552 648,286 +0.08(+1.31%)
Nov 24, 2004 6.464 6.479 6.425 6.468 2,494,214 +0.11(+1.70%)
Nov 23, 2004 6.367 6.388 6.325 6.359 1,219,357 +0.00(+0.00%)
Nov 22, 2004 6.277 6.359 6.261 6.359 686,089 +0.10(+1.57%)
Nov 19, 2004 6.371 6.380 6.251 6.261 767,326 -0.05(-0.87%)
Nov 18, 2004 6.337 6.353 6.288 6.316 772,152 -0.06(-0.92%)
Nov 17, 2004 6.328 6.374 6.320 6.374 787,435 +0.18(+2.93%)
Nov 16, 2004 6.185 6.208 6.172 6.193 744,805 -0.05(-0.74%)
Nov 15, 2004 6.296 6.300 6.219 6.239 771,348 -0.07(-1.10%)
Nov 12, 2004 6.279 6.321 6.255 6.308 967,603 +0.02(+0.40%)
Nov 11, 2004 6.164 6.311 6.153 6.284 1,719,648 +0.02(+0.38%)
Nov 10, 2004 6.266 6.303 6.225 6.260 1,146,164 -0.07(-1.16%)
Nov 09, 2004 6.352 6.374 6.323 6.333 1,255,552 -0.04(-0.57%)
Nov 08, 2004 6.344 6.399 6.341 6.369 2,027,705 -0.11(-1.73%)
Nov 05, 2004 6.465 6.496 6.439 6.481 4,768,043 +0.06(+0.99%)
Nov 04, 2004 6.315 6.423 6.310 6.418 1,497,654 +0.11(+1.75%)
Nov 03, 2004 6.335 6.346 6.286 6.307 752,848 +0.07(+1.12%)
Nov 02, 2004 6.230 6.279 6.220 6.238 1,080,209 +0.04(+0.72%)
Nov 01, 2004 6.183 6.225 6.154 6.193 1,323,116 -0.00(-0.04%)
Oct 29, 2004 6.192 6.219 6.149 6.195 1,406,765 +0.00(+0.04%)
Oct 28, 2004 6.157 6.215 6.157 6.193 595,201 +0.05(+0.85%)
Oct 27, 2004 6.057 6.143 6.027 6.141 1,377,005 +0.06(+0.94%)
Oct 26, 2004 6.085 6.093 6.022 6.083 914,518 +0.01(+0.10%)
Oct 25, 2004 6.086 6.098 6.042 6.077 647,482 -0.02(-0.31%)
Oct 22, 2004 6.132 6.148 6.086 6.096 1,057,688 -0.01(-0.24%)
Oct 21, 2004 6.076 6.111 6.054 6.111 1,086,644 +0.11(+1.76%)
Oct 20, 2004 6.008 6.029 5.993 6.005 1,213,727 +0.02(+0.31%)
Oct 19, 2004 6.005 6.035 5.979 5.986 1,274,856 +0.02(+0.33%)
Oct 18, 2004 5.940 5.968 5.916 5.966 1,153,403 +0.06(+1.03%)
Oct 15, 2004 5.856 5.947 5.836 5.906 1,848,340 +0.10(+1.80%)
Oct 14, 2004 5.841 5.856 5.796 5.801 1,775,147 -0.04(-0.62%)
Oct 13, 2004 5.855 5.870 5.812 5.837 1,241,074 +0.00(+0.02%)
Oct 12, 2004 5.862 5.862 5.805 5.836 889,584 -0.06(-0.97%)
Oct 11, 2004 5.907 5.918 5.888 5.893 612,091 -0.02(-0.42%)
Oct 08, 2004 5.893 5.950 5.886 5.918 978,060 +0.07(+1.28%)
Oct 07, 2004 5.874 5.881 5.840 5.843 1,030,341 -0.05(-0.84%)
Oct 06, 2004 5.881 5.918 5.862 5.893 538,898 +0.02(+0.30%)
Oct 05, 2004 5.830 5.898 5.830 5.876 907,279 +0.04(+0.75%)
Oct 04, 2004 5.857 5.870 5.806 5.832 859,824 +0.03(+0.45%)
Oct 01, 2004 5.740 5.838 5.734 5.806 1,526,610 +0.21(+3.80%)
Sep 30, 2004 5.615 5.652 5.570 5.593 1,381,027 +0.02(+0.36%)
Sep 29, 2004 5.541 5.584 5.531 5.574 592,788 +0.08(+1.45%)
Sep 28, 2004 5.478 5.506 5.464 5.494 674,025 +0.06(+1.14%)
Sep 27, 2004 5.441 5.467 5.423 5.432 776,978 -0.02(-0.34%)
Sep 24, 2004 5.474 5.478 5.443 5.451 539,702 -0.04(-0.77%)
Sep 23, 2004 5.475 5.514 5.464 5.493 909,692 +0.02(+0.39%)
Sep 22, 2004 5.513 5.519 5.470 5.472 659,547 -0.10(-1.85%)
Sep 21, 2004 5.525 5.590 5.514 5.575 501,094 +0.10(+1.77%)
Sep 20, 2004 5.444 5.500 5.444 5.478 722,284 -0.06(-1.10%)
Sep 17, 2004 5.543 5.554 5.515 5.539 575,897 +0.05(+0.95%)
Sep 16, 2004 5.470 5.514 5.465 5.487 678,851 +0.00(+0.02%)
Sep 15, 2004 5.528 5.528 5.462 5.485 881,541 -0.05(-0.92%)
Sep 14, 2004 5.550 5.554 5.515 5.536 998,168 +0.02(+0.41%)
Sep 13, 2004 5.511 5.546 5.506 5.514 807,543 +0.03(+0.57%)
Sep 10, 2004 5.485 5.498 5.458 5.483 706,198 +0.03(+0.55%)
Sep 09, 2004 5.429 5.464 5.408 5.453 546,137 +0.04(+0.71%)
Sep 08, 2004 5.377 5.442 5.373 5.414 542,115 -0.00(-0.02%)
Sep 07, 2004 5.402 5.442 5.390 5.416 848,563 +0.07(+1.40%)
Sep 03, 2004 5.344 5.382 5.320 5.341 666,786 -0.04(-0.79%)
Sep 02, 2004 5.330 5.388 5.310 5.383 645,069 +0.06(+1.14%)
Sep 01, 2004 5.311 5.349 5.305 5.322 496,269 -0.01(-0.26%)
Aug 31, 2004 5.325 5.339 5.289 5.336 1,424,461 +0.06(+1.13%)
Aug 30, 2004 5.308 5.336 5.276 5.276 619,330 -0.03(-0.59%)
Aug 27, 2004 5.293 5.326 5.259 5.308 460,878 -0.03(-0.54%)
Aug 26, 2004 5.340 5.345 5.304 5.336 738,371 -0.00(-0.09%)
Aug 25, 2004 5.273 5.351 5.264 5.341 6,505,387 +0.08(+1.54%)
Aug 24, 2004 5.284 5.289 5.233 5.260 581,527 +0.01(+0.24%)
Aug 23, 2004 5.293 5.305 5.242 5.248 857,411 -0.04(-0.68%)
Aug 20, 2004 5.228 5.299 5.228 5.284 877,519 -0.00(-0.09%)
Aug 19, 2004 5.311 5.326 5.267 5.289 547,745 +0.00(+0.02%)
Aug 18, 2004 5.187 5.301 5.187 5.288 884,758 +0.05(+1.05%)
Aug 17, 2004 5.254 5.273 5.214 5.233 837,303 +0.04(+0.69%)
Aug 16, 2004 5.153 5.204 5.145 5.197 755,261 +0.05(+0.89%)
Aug 13, 2004 5.160 5.178 5.120 5.151 623,352 +0.04(+0.73%)
Aug 12, 2004 5.120 5.153 5.080 5.114 1,790,429 -0.03(-0.51%)
Aug 11, 2004 5.135 5.155 5.066 5.140 642,656 -0.06(-1.19%)
Aug 10, 2004 5.157 5.217 5.157 5.202 995,755 +0.05(+0.97%)
Aug 09, 2004 5.161 5.184 5.140 5.152 816,390 -0.04(-0.77%)
Aug 06, 2004 5.253 5.262 5.187 5.192 846,150 -0.03(-0.60%)
Aug 05, 2004 5.304 5.304 5.223 5.223 860,628 -0.09(-1.71%)
Aug 04, 2004 5.255 5.331 5.243 5.314 633,808 -0.01(-0.19%)
Aug 03, 2004 5.324 5.362 5.310 5.324 1,006,211 -0.06(-1.11%)
Aug 02, 2004 5.359 5.387 5.344 5.383 641,047 -0.05(-0.85%)
Jul 30, 2004 5.436 5.457 5.412 5.429 1,637,607 +0.07(+1.25%)
Jul 29, 2004 5.340 5.395 5.340 5.362 833,281 +0.02(+0.40%)
Jul 28, 2004 5.322 5.346 5.284 5.341 749,631 +0.01(+0.14%)
Jul 27, 2004 5.286 5.334 5.279 5.334 756,870 +0.04(+0.70%)
Jul 26, 2004 5.315 5.320 5.255 5.296 1,725,278 -0.07(-1.25%)
Jul 23, 2004 5.391 5.397 5.342 5.364 1,081,818 -0.11(-2.02%)
Jul 22, 2004 5.465 5.503 5.433 5.474 1,064,927 +0.02(+0.32%)
Jul 21, 2004 5.548 5.565 5.454 5.457 633,004 -0.06(-1.17%)
Jul 20, 2004 5.520 5.535 5.495 5.521 522,007 -0.02(-0.31%)
Jul 19, 2004 5.515 5.556 5.502 5.539 4,909,605 +0.00(+0.07%)
Jul 16, 2004 5.577 5.586 5.530 5.535 809,956 +0.02(+0.41%)
Jul 15, 2004 5.577 5.591 5.508 5.513 687,698 -0.03(-0.61%)
Jul 14, 2004 5.548 5.585 5.541 5.546 924,974 -0.02(-0.31%)
Jul 13, 2004 5.590 5.590 5.533 5.564 629,787 -0.06(-1.00%)
Jul 12, 2004 5.622 5.632 5.595 5.620 756,870 +0.01(+0.22%)
Jul 09, 2004 5.589 5.628 5.579 5.607 434,335 +0.00(+0.04%)
Jul 08, 2004 5.632 5.651 5.602 5.605 740,784 -0.02(-0.38%)
Jul 07, 2004 5.622 5.657 5.607 5.626 1,555,566 +0.09(+1.62%)
Jul 06, 2004 5.543 5.576 5.526 5.536 1,192,815 -0.01(-0.22%)
Jul 02, 2004 5.536 5.567 5.521 5.549 860,628 +0.02(+0.38%)
Jul 01, 2004 5.565 5.567 5.504 5.528 1,468,698 -0.02(-0.38%)
Jun 30, 2004 5.593 5.601 5.508 5.549 945,887 +0.06(+1.16%)
Jun 29, 2004 5.492 5.509 5.460 5.485 1,168,685 -0.03(-0.54%)
Jun 28, 2004 5.562 5.570 5.503 5.515 571,071 +0.07(+1.21%)
Jun 25, 2004 5.449 5.482 5.427 5.449 533,268 -0.01(-0.18%)
Jun 24, 2004 5.457 5.511 5.454 5.459 644,265 +0.04(+0.66%)
Jun 23, 2004 5.371 5.441 5.350 5.423 1,298,986 -0.01(-0.18%)
Jun 22, 2004 5.403 5.446 5.377 5.433 666,786 +0.05(+0.92%)
Jun 21, 2004 5.428 5.442 5.375 5.383 720,675 -0.00(-0.02%)
Jun 18, 2004 5.383 5.431 5.373 5.385 898,431 +0.00(+0.00%)
Jun 17, 2004 5.398 5.408 5.354 5.385 707,806 +0.02(+0.46%)
Jun 16, 2004 5.422 5.422 5.359 5.360 550,963 -0.07(-1.28%)
Jun 15, 2004 5.376 5.464 5.376 5.429 617,722 +0.09(+1.72%)
Jun 14, 2004 5.352 5.361 5.322 5.337 726,306 -0.15(-2.70%)
Jun 10, 2004 5.444 5.502 5.438 5.485 468,117 +0.07(+1.38%)
Jun 09, 2004 5.495 5.521 5.397 5.411 1,358,506 -0.16(-2.81%)
Jun 08, 2004 5.539 5.577 5.539 5.567 508,333 -0.06(-1.15%)
Jun 07, 2004 5.557 5.638 5.554 5.632 946,691 +0.16(+2.91%)
Jun 04, 2004 5.452 5.513 5.428 5.473 994,146 +0.12(+2.32%)
Jun 03, 2004 5.377 5.422 5.349 5.349 916,931 -0.06(-1.10%)
Jun 02, 2004 5.439 5.452 5.385 5.408 866,258 +0.05(+0.86%)
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.