Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.270 +0.080 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 6.480 6.504 6.410 6.419 1,925,946 -0.17(-2.57%)
May 30, 2013 6.565 6.614 6.551 6.589 1,448,404 -0.03(-0.50%)
May 29, 2013 6.621 6.645 6.584 6.621 2,294,100 -0.01(-0.14%)
May 28, 2013 6.725 6.748 6.621 6.631 2,272,495 +0.10(+1.51%)
May 24, 2013 6.476 6.537 6.466 6.532 1,603,095 -0.07(-1.00%)
May 23, 2013 6.532 6.612 6.504 6.598 1,893,709 +0.04(+0.57%)
May 22, 2013 6.621 6.711 6.518 6.560 4,437,426 -0.12(-1.76%)
May 21, 2013 6.631 6.715 6.593 6.678 2,772,154 -0.00(-0.07%)
May 20, 2013 6.650 6.711 6.631 6.683 2,745,739 -0.09(-1.32%)
May 17, 2013 6.706 6.781 6.692 6.772 1,708,062 +0.06(+0.91%)
May 16, 2013 6.753 6.771 6.683 6.711 2,178,273 -0.04(-0.63%)
May 15, 2013 6.683 6.758 6.673 6.753 1,931,753 +0.07(+0.98%)
May 13, 2013 6.697 6.720 6.645 6.687 2,261,076 -0.08(-1.11%)
May 10, 2013 6.758 6.777 6.706 6.763 1,894,477 -0.00(-0.07%)
May 09, 2013 6.824 6.842 6.748 6.767 2,214,178 -0.14(-2.04%)
May 08, 2013 6.875 6.918 6.852 6.908 3,167,570 +0.02(+0.34%)
May 07, 2013 6.946 6.969 6.880 6.885 3,637,314 -0.03(-0.48%)
May 06, 2013 6.951 6.955 6.889 6.918 2,078,474 -0.07(-1.01%)
May 03, 2013 6.941 6.988 6.847 6.988 3,389,724 +0.14(+2.06%)
May 02, 2013 6.805 6.882 6.795 6.847 2,652,361 +0.01(+0.21%)
May 01, 2013 6.720 6.875 6.650 6.833 1,812,246 -0.02(-0.27%)
Apr 30, 2013 6.852 6.881 6.833 6.852 2,557,198 +0.01(+0.14%)
Apr 29, 2013 6.800 6.861 6.786 6.842 6,065,534 +0.13(+1.89%)
Apr 26, 2013 6.697 6.730 6.706 6.715 1,842,275 -0.02(-0.28%)
Apr 25, 2013 6.758 6.814 6.725 6.734 3,163,985 -0.05(-0.69%)
Apr 24, 2013 6.758 6.824 6.739 6.781 3,318,066 +0.12(+1.84%)
Apr 23, 2013 6.650 6.692 6.598 6.659 7,798,860 +0.07(+1.07%)
Apr 22, 2013 6.551 6.593 6.527 6.589 2,621,246 +0.12(+1.82%)
Apr 19, 2013 6.490 6.542 6.436 6.471 2,446,509 +0.06(+0.95%)
Apr 18, 2013 6.490 6.494 6.363 6.410 2,641,172 +0.00(+0.07%)
Apr 17, 2013 6.504 6.504 6.349 6.405 3,713,615 -0.14(-2.16%)
Apr 16, 2013 6.579 6.589 6.505 6.546 2,125,844 +0.06(+0.87%)
Apr 15, 2013 6.579 6.598 6.490 6.490 3,304,912 -0.16(-2.40%)
Apr 12, 2013 6.589 6.654 6.565 6.650 2,933,840 +0.03(+0.50%)
Apr 11, 2013 6.574 6.664 6.546 6.617 3,712,209 +0.01(+0.14%)
Apr 10, 2013 6.565 6.650 6.556 6.607 4,573,708 +0.16(+2.41%)
Apr 09, 2013 6.457 6.487 6.386 6.452 2,958,271 +0.09(+1.40%)
Apr 08, 2013 6.335 6.367 6.236 6.363 3,666,089 +0.02(+0.37%)
Apr 05, 2013 6.269 6.349 6.245 6.339 3,301,771 +0.02(+0.30%)
Apr 04, 2013 6.292 6.354 6.245 6.320 4,058,059 +0.12(+1.90%)
Apr 03, 2013 6.278 6.295 6.184 6.203 4,794,497 -0.15(-2.37%)
Apr 02, 2013 6.353 6.405 6.311 6.353 12,725,121 +0.08(+1.20%)
Apr 01, 2013 6.325 6.360 6.250 6.278 3,567,706 -0.08(-1.18%)
Mar 28, 2013 6.367 6.396 6.311 6.353 5,167,699 +0.03(+0.52%)
Mar 27, 2013 6.292 6.349 6.278 6.320 4,369,884 -0.12(-1.83%)
Mar 26, 2013 6.480 6.518 6.429 6.438 13,020,775 -0.16(-2.49%)
Mar 25, 2013 6.965 6.965 6.565 6.603 9,722,840 -0.36(-5.14%)
Mar 22, 2013 6.960 7.021 6.946 6.960 3,119,347 +0.09(+1.37%)
Mar 21, 2013 6.847 6.941 6.791 6.866 2,381,638 -0.08(-1.08%)
Mar 20, 2013 7.012 7.035 6.922 6.941 4,089,243 +0.10(+1.51%)
Mar 19, 2013 6.932 6.965 6.774 6.838 4,324,021 +0.01(+0.21%)
Mar 18, 2013 6.777 6.908 6.767 6.824 5,288,303 -0.21(-2.94%)
Mar 15, 2013 6.998 7.045 6.969 7.031 6,981,021 -0.00(-0.07%)
Mar 14, 2013 6.927 7.035 6.922 7.035 10,201,531 +0.30(+4.47%)
Mar 13, 2013 6.715 6.758 6.678 6.734 2,746,256 -0.00(-0.07%)
Mar 12, 2013 6.795 6.821 6.720 6.739 3,019,435 -0.05(-0.69%)
Mar 11, 2013 6.744 6.786 6.725 6.786 2,217,986 -0.03(-0.48%)
Mar 08, 2013 6.805 6.871 6.758 6.819 6,592,519 +0.21(+3.20%)
Mar 07, 2013 6.593 6.664 6.579 6.607 3,797,953 +0.13(+2.03%)
Mar 06, 2013 6.546 6.556 6.462 6.476 3,256,527 -0.03(-0.51%)
Mar 05, 2013 6.480 6.555 6.466 6.509 4,609,434 +0.11(+1.69%)
Mar 04, 2013 6.325 6.410 6.316 6.400 6,556,544 +0.23(+3.66%)
Mar 01, 2013 6.142 6.184 6.104 6.175 2,889,813 +0.05(+0.84%)
Feb 28, 2013 6.090 6.194 6.059 6.123 4,453,691 +0.07(+1.09%)
Feb 27, 2013 5.916 6.071 5.911 6.057 5,044,881 +0.21(+3.62%)
Feb 26, 2013 5.940 5.977 5.789 5.846 9,759,682 -0.02(-0.40%)
Feb 25, 2013 6.259 6.288 5.850 5.869 10,610,619 -0.16(-2.58%)
Feb 22, 2013 5.963 6.034 5.930 6.024 2,482,407 +0.14(+2.40%)
Feb 21, 2013 5.888 5.933 5.841 5.883 2,815,985 -0.08(-1.34%)
Feb 20, 2013 6.104 6.109 5.958 5.963 2,777,806 -0.17(-2.76%)
Feb 19, 2013 6.114 6.146 6.104 6.132 3,547,188 +0.08(+1.40%)
Feb 15, 2013 6.165 6.179 6.029 6.048 7,732,118 -0.17(-2.72%)
Feb 14, 2013 6.198 6.250 6.179 6.217 2,221,480 -0.12(-1.93%)
Feb 13, 2013 6.363 6.391 6.323 6.339 2,879,819 +0.06(+0.97%)
Feb 12, 2013 6.222 6.311 6.198 6.278 3,587,058 +0.05(+0.75%)
Feb 11, 2013 6.255 6.269 6.217 6.231 2,362,341 -0.07(-1.05%)
Feb 08, 2013 6.283 6.325 6.269 6.297 1,833,416 -0.02(-0.30%)
Feb 07, 2013 6.396 6.415 6.264 6.316 2,760,911 -0.11(-1.68%)
Feb 06, 2013 6.386 6.424 6.363 6.424 2,164,060 +0.10(+1.56%)
Feb 04, 2013 6.560 6.560 6.325 6.325 6,339,275 -0.36(-5.35%)
Feb 01, 2013 6.687 6.730 6.636 6.683 3,332,385 -0.07(-1.04%)
Jan 31, 2013 6.833 6.866 6.748 6.753 4,673,839 -0.08(-1.24%)
Jan 30, 2013 6.880 6.899 6.833 6.838 2,012,149 -0.03(-0.41%)
Jan 29, 2013 6.857 6.894 6.838 6.866 1,669,648 +0.04(+0.55%)
Jan 28, 2013 6.875 6.885 6.824 6.828 2,647,205 +0.02(+0.28%)
Jan 25, 2013 6.871 6.885 6.800 6.810 13,689,390 +0.06(+0.91%)
Jan 24, 2013 6.744 6.814 6.730 6.748 2,369,647 +0.03(+0.42%)
Jan 23, 2013 6.748 6.763 6.697 6.720 2,505,728 -0.06(-0.83%)
Jan 22, 2013 6.795 6.805 6.711 6.777 1,897,492 -0.01(-0.14%)
Jan 18, 2013 6.800 6.810 6.751 6.786 1,674,090 -0.05(-0.69%)
Jan 17, 2013 6.849 6.861 6.819 6.833 1,438,971 +0.08(+1.18%)
Jan 16, 2013 6.791 6.857 6.753 6.753 1,637,124 -0.11(-1.64%)
Jan 15, 2013 6.838 6.875 6.819 6.866 1,564,415 -0.04(-0.61%)
Jan 14, 2013 6.904 6.927 6.875 6.908 2,428,487 +0.05(+0.69%)
Jan 11, 2013 6.838 6.880 6.824 6.861 3,373,349 +0.08(+1.18%)
Jan 10, 2013 6.725 6.791 6.720 6.781 3,816,633 +0.16(+2.41%)
Jan 09, 2013 6.570 6.664 6.560 6.621 3,171,553 +0.24(+3.83%)
Jan 08, 2013 6.410 6.424 6.349 6.377 1,298,328 -0.02(-0.37%)
Jan 07, 2013 6.363 6.424 6.349 6.400 1,165,945 -0.01(-0.22%)
Jan 04, 2013 6.382 6.429 6.363 6.415 1,297,362 +0.04(+0.66%)
Jan 03, 2013 6.405 6.431 6.353 6.372 1,725,079 -0.09(-1.38%)
Jan 02, 2013 6.452 6.480 6.416 6.462 3,492,205 +0.12(+1.93%)
Dec 31, 2012 6.226 6.377 6.142 6.339 4,000,697 +0.12(+1.89%)
Dec 28, 2012 6.222 6.292 6.198 6.222 3,388,895 -0.14(-2.22%)
Dec 27, 2012 6.410 6.419 6.325 6.363 3,688,506 +0.06(+0.97%)
Dec 26, 2012 6.278 6.349 6.241 6.302 3,222,241 +0.03(+0.45%)
Dec 24, 2012 6.335 6.339 6.259 6.273 1,649,372 -0.06(-0.97%)
Dec 21, 2012 6.292 6.335 6.278 6.335 3,673,704 +0.00(+0.07%)
Dec 20, 2012 6.316 6.339 6.288 6.330 3,283,750 +0.03(+0.45%)
Dec 19, 2012 6.377 6.377 6.290 6.302 3,278,446 +0.00(+0.07%)
Dec 18, 2012 6.245 6.311 6.241 6.297 3,020,311 +0.08(+1.21%)
Dec 17, 2012 6.226 6.250 6.194 6.222 2,709,573 -0.04(-0.68%)
Dec 14, 2012 6.226 6.278 6.212 6.264 3,406,010 +0.08(+1.29%)
Dec 13, 2012 6.203 6.250 6.175 6.184 4,380,344 +0.01(+0.23%)
Dec 12, 2012 6.146 6.203 6.142 6.170 3,147,982 +0.07(+1.08%)
Dec 11, 2012 6.071 6.137 6.067 6.104 2,877,139 +0.11(+1.88%)
Dec 10, 2012 5.977 6.031 5.964 5.991 3,077,482 -0.08(-1.24%)
Dec 07, 2012 6.085 6.090 6.024 6.067 3,094,489 -0.07(-1.07%)
Dec 06, 2012 6.142 6.151 6.085 6.132 2,726,248 +0.00(+0.00%)
Dec 05, 2012 6.161 6.175 6.118 6.132 3,426,930 +0.00(+0.00%)
Dec 04, 2012 6.156 6.241 6.128 6.132 4,440,743 +0.00(+0.08%)
Nov 30, 2012 6.118 6.170 6.097 6.128 2,320,523 -0.01(-0.23%)
Nov 29, 2012 6.132 6.170 6.097 6.142 2,798,927 +0.04(+0.62%)
Nov 28, 2012 6.010 6.118 6.001 6.104 2,739,643 +0.02(+0.39%)
Nov 27, 2012 6.123 6.132 6.057 6.081 3,647,719 -0.12(-1.97%)
Nov 26, 2012 6.179 6.208 6.170 6.203 2,013,918 -0.00(-0.08%)
Nov 23, 2012 6.189 6.245 6.184 6.208 1,696,345 +0.13(+2.09%)
Nov 21, 2012 6.109 6.128 6.055 6.081 2,156,631 +0.02(+0.31%)
Nov 20, 2012 6.029 6.099 6.005 6.062 2,302,473 -0.02(-0.39%)
Nov 19, 2012 6.038 6.139 6.029 6.085 3,289,300 +0.09(+1.49%)
Nov 16, 2012 6.034 6.048 5.925 5.996 3,775,972 -0.01(-0.16%)
Nov 15, 2012 6.062 6.114 5.996 6.005 6,114,767 +0.02(+0.31%)
Nov 14, 2012 6.057 6.090 5.968 5.987 3,414,393 +0.01(+0.24%)
Nov 13, 2012 5.897 6.043 5.888 5.972 3,010,234 +0.06(+0.95%)
Nov 12, 2012 5.925 5.940 5.902 5.916 2,963,802 -0.02(-0.40%)
Nov 09, 2012 5.883 6.015 5.878 5.940 4,004,788 +0.01(+0.16%)
Nov 08, 2012 6.019 6.062 5.930 5.930 3,150,161 -0.08(-1.33%)
Nov 07, 2012 6.067 6.071 5.972 6.010 3,345,626 -0.12(-1.92%)
Nov 06, 2012 6.104 6.198 6.052 6.128 2,641,876 +0.08(+1.24%)
Nov 05, 2012 6.085 6.095 6.024 6.052 2,517,606 -0.12(-1.98%)
Nov 02, 2012 6.222 6.222 6.137 6.175 2,561,312 -0.03(-0.45%)
Nov 01, 2012 6.226 6.250 6.175 6.203 2,216,521 +0.02(+0.38%)
Oct 31, 2012 6.255 6.273 6.151 6.179 2,869,686 +0.06(+1.00%)
Oct 26, 2012 6.146 6.118 6.118 6.118 7,542,635 -0.05(-0.84%)
Oct 25, 2012 6.226 6.231 6.137 6.170 3,410,238 -0.07(-1.06%)
Oct 24, 2012 6.269 6.288 6.208 6.236 2,763,367 -0.03(-0.45%)
Oct 23, 2012 6.217 6.269 6.179 6.264 2,878,149 -0.16(-2.42%)
Oct 19, 2012 6.546 6.546 6.410 6.419 5,003,531 -0.19(-2.92%)
Oct 18, 2012 6.607 6.697 6.584 6.612 2,346,208 -0.06(-0.85%)
Oct 17, 2012 6.584 6.706 6.570 6.668 5,308,953 +0.25(+3.88%)
Oct 16, 2012 6.382 6.445 6.377 6.419 4,777,966 +0.24(+3.88%)
Oct 15, 2012 6.142 6.180 6.111 6.179 2,853,564 +0.02(+0.38%)
Oct 12, 2012 6.236 6.250 6.130 6.156 2,883,797 +0.02(+0.38%)
Oct 11, 2012 6.146 6.202 6.128 6.132 2,616,240 +0.03(+0.46%)
Oct 10, 2012 6.151 6.158 6.081 6.104 4,509,718 -0.07(-1.14%)
Oct 09, 2012 6.311 6.330 6.175 6.175 4,898,842 -0.26(-4.02%)
Oct 08, 2012 6.382 6.438 6.359 6.433 1,920,491 -0.01(-0.15%)
Oct 05, 2012 6.471 6.537 6.430 6.443 2,918,532 +0.06(+0.96%)
Oct 04, 2012 6.311 6.405 6.288 6.382 3,253,367 +0.06(+0.97%)
Oct 03, 2012 6.377 6.382 6.212 6.320 2,754,630 -0.04(-0.67%)
Oct 02, 2012 6.419 6.444 6.330 6.363 5,031,752 +0.11(+1.81%)
Oct 01, 2012 6.306 6.358 6.222 6.250 5,351,209 +0.00(+0.08%)
Sep 28, 2012 6.386 6.386 6.222 6.245 5,722,383 -0.26(-4.05%)
Sep 27, 2012 6.504 6.541 6.415 6.509 4,263,002 +0.06(+0.87%)
Sep 26, 2012 6.494 6.499 6.415 6.452 8,985,288 -0.26(-3.85%)
Sep 25, 2012 6.772 6.833 6.706 6.711 4,820,832 -0.06(-0.90%)
Sep 24, 2012 6.753 6.810 6.725 6.772 4,746,425 -0.07(-0.96%)
Sep 21, 2012 6.880 6.908 6.838 6.838 4,278,348 +0.04(+0.62%)
Sep 20, 2012 6.767 6.814 6.758 6.795 4,520,241 -0.14(-2.03%)
Sep 19, 2012 6.927 6.981 6.875 6.937 3,718,418 +0.00(+0.07%)
Sep 18, 2012 6.965 7.002 6.904 6.932 4,596,561 -0.09(-1.27%)
Sep 17, 2012 7.049 7.120 6.998 7.021 4,844,068 -0.04(-0.60%)
Sep 14, 2012 7.134 7.263 7.035 7.064 9,518,616 +0.13(+1.90%)
Sep 13, 2012 6.861 6.955 6.772 6.932 5,888,163 +0.08(+1.10%)
Sep 12, 2012 6.922 6.946 6.842 6.857 6,245,523 +0.11(+1.67%)
Sep 11, 2012 6.621 6.804 6.607 6.744 10,114,274 +0.17(+2.65%)
Sep 10, 2012 6.607 6.655 6.563 6.570 4,919,422 -0.12(-1.76%)
Sep 07, 2012 6.668 6.708 6.631 6.687 12,568,955 +0.23(+3.57%)
Sep 06, 2012 6.278 6.501 6.278 6.457 9,512,226 +0.33(+5.45%)
Sep 05, 2012 6.217 6.231 6.109 6.123 4,324,689 -0.02(-0.31%)
Sep 04, 2012 6.198 6.217 6.109 6.142 7,333,603 +0.24(+3.98%)
Aug 31, 2012 5.925 5.963 5.855 5.907 2,604,836 +0.12(+2.03%)
Aug 30, 2012 5.846 5.850 5.761 5.789 3,223,716 -0.12(-1.99%)
Aug 29, 2012 5.944 5.949 5.897 5.907 2,310,981 -0.07(-1.10%)
Aug 27, 2012 5.982 6.046 5.963 5.972 3,120,442 +0.01(+0.24%)
Aug 24, 2012 5.888 6.019 5.869 5.958 4,245,622 -0.02(-0.39%)
Aug 23, 2012 5.996 6.034 5.925 5.982 4,153,312 -0.07(-1.09%)
Aug 22, 2012 6.076 6.111 6.005 6.048 5,931,767 -0.12(-1.98%)
Aug 21, 2012 6.156 6.241 6.142 6.170 8,522,036 +0.06(+0.92%)
Aug 20, 2012 6.128 6.179 6.057 6.114 3,955,731 -0.03(-0.46%)
Aug 17, 2012 6.212 6.217 6.114 6.142 6,954,887 +0.09(+1.48%)
Aug 16, 2012 5.911 6.085 5.904 6.052 6,221,763 +0.22(+3.79%)
Aug 15, 2012 5.817 5.860 5.803 5.831 3,790,519 +0.02(+0.40%)
Aug 14, 2012 5.850 5.878 5.794 5.808 2,853,145 +0.02(+0.33%)
Aug 13, 2012 5.841 5.883 5.761 5.789 3,304,382 +0.02(+0.41%)
Aug 10, 2012 5.704 5.780 5.681 5.766 3,091,487 -0.02(-0.41%)
Aug 09, 2012 5.775 5.836 5.756 5.789 4,436,201 -0.05(-0.89%)
Aug 08, 2012 5.813 5.869 5.798 5.841 5,797,560 +0.00(+0.00%)
Aug 07, 2012 5.902 5.956 5.836 5.841 9,012,057 +0.17(+3.07%)
Aug 06, 2012 5.592 5.728 5.582 5.667 11,804,282 +0.29(+5.33%)
Aug 03, 2012 5.234 5.435 5.220 5.380 11,337,350 +0.35(+6.92%)
Aug 02, 2012 5.079 5.211 4.966 5.032 6,742,670 -0.31(-5.81%)
Aug 01, 2012 5.338 5.422 5.307 5.342 5,450,549 +0.00(+0.09%)
Jul 31, 2012 5.328 5.389 5.314 5.338 5,810,404 -0.00(-0.09%)
Jul 30, 2012 5.305 5.385 5.295 5.342 8,950,786 -0.05(-0.87%)
Jul 27, 2012 5.244 5.399 5.234 5.389 17,975,922 +0.30(+5.91%)
Jul 26, 2012 5.051 5.262 4.971 5.088 23,226,270 +0.27(+5.56%)
Jul 25, 2012 5.008 5.046 4.731 4.820 31,022,730 -0.10(-2.01%)
Jul 24, 2012 5.084 5.107 4.891 4.919 12,351,862 -0.30(-5.68%)
Jul 23, 2012 5.107 5.225 5.070 5.215 7,776,624 -0.07(-1.33%)
Jul 20, 2012 5.352 5.380 5.253 5.286 27,155,942 -0.49(-8.47%)
Jul 19, 2012 5.775 5.808 5.719 5.775 8,178,142 +0.04(+0.74%)
Jul 18, 2012 5.639 5.761 5.634 5.733 5,282,940 +0.01(+0.16%)
Jul 17, 2012 5.737 5.757 5.615 5.723 5,361,425 +0.06(+1.08%)
Jul 16, 2012 5.634 5.676 5.545 5.662 6,366,659 -0.08(-1.39%)
Jul 13, 2012 5.643 5.770 5.643 5.742 5,476,849 +0.12(+2.09%)
Jul 12, 2012 5.648 5.653 5.573 5.624 6,600,772 -0.20(-3.47%)
Jul 11, 2012 5.789 5.860 5.775 5.827 6,491,027 +0.14(+2.40%)
Jul 10, 2012 5.784 5.808 5.671 5.690 15,402,985 -0.05(-0.82%)
Jul 09, 2012 5.751 5.766 5.700 5.737 6,903,749 +0.01(+0.25%)
Jul 06, 2012 5.770 5.777 5.690 5.723 9,958,037 -0.23(-3.79%)
Jul 05, 2012 5.987 6.124 5.911 5.949 8,739,216 -0.28(-4.46%)
Jul 03, 2012 6.151 6.231 6.137 6.226 5,553,413 +0.05(+0.76%)
Jul 02, 2012 6.123 6.184 6.081 6.179 7,280,007 +0.02(+0.31%)
Jun 29, 2012 6.067 6.179 6.043 6.161 9,904,968 +0.38(+6.50%)
Jun 28, 2012 5.733 5.794 5.714 5.784 6,971,314 +0.07(+1.23%)
Jun 27, 2012 5.662 5.742 5.639 5.714 6,364,688 +0.06(+1.00%)
Jun 26, 2012 5.671 5.706 5.596 5.657 6,987,166 -0.04(-0.66%)
Jun 25, 2012 5.723 5.747 5.657 5.695 6,279,454 -0.29(-4.80%)
Jun 22, 2012 6.048 6.062 5.954 5.982 6,834,570 +0.17(+2.91%)
Jun 21, 2012 6.019 6.038 5.798 5.813 6,688,427 -0.10(-1.75%)
Jun 20, 2012 5.888 5.958 5.853 5.916 5,490,073 +0.04(+0.64%)
Jun 19, 2012 5.798 5.921 5.775 5.878 6,988,391 +0.24(+4.25%)
Jun 18, 2012 5.653 5.676 5.592 5.639 9,050,078 -0.25(-4.23%)
Jun 15, 2012 5.921 5.937 5.836 5.888 6,821,569 +0.03(+0.48%)
Jun 14, 2012 5.817 5.888 5.789 5.860 8,438,642 +0.10(+1.80%)
Jun 13, 2012 5.742 5.803 5.723 5.756 7,579,771 -0.03(-0.57%)
Jun 12, 2012 5.798 5.806 5.662 5.789 6,444,023 +0.14(+2.50%)
Jun 11, 2012 5.855 5.855 5.643 5.648 9,312,353 -0.12(-2.04%)
Jun 08, 2012 5.671 5.775 5.624 5.766 9,770,510 +0.21(+3.81%)
Jun 07, 2012 5.690 5.714 5.540 5.554 9,404,327 -0.12(-2.15%)
Jun 06, 2012 5.563 5.681 5.540 5.676 16,215,945 +0.25(+4.59%)
Jun 05, 2012 5.465 5.512 5.408 5.427 11,346,929 -0.09(-1.62%)
Jun 04, 2012 5.502 5.555 5.465 5.516 14,574,346 +0.26(+5.01%)
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.