Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.350 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 8.327 8.364 8.317 8.342 1,703,938 +0.02(+0.30%)
May 29, 2014 8.312 8.337 8.282 8.317 1,162,480 +0.05(+0.66%)
May 28, 2014 8.242 8.287 8.217 8.262 858,882 -0.02(-0.24%)
May 27, 2014 8.332 8.337 8.257 8.282 1,401,529 +0.08(+0.97%)
May 23, 2014 8.167 8.202 8.202 8.202 1,467,691 -0.00(-0.02%)
May 22, 2014 8.212 8.227 8.202 8.203 1,032,586 -0.01(-0.17%)
May 21, 2014 8.182 8.222 8.167 8.217 2,235,548 +0.04(+0.49%)
May 20, 2014 8.187 8.207 8.152 8.177 1,780,144 -0.07(-0.91%)
May 19, 2014 8.232 8.269 8.210 8.252 1,325,112 -0.03(-0.42%)
May 16, 2014 8.222 8.287 8.217 8.287 1,208,118 +0.11(+1.40%)
May 15, 2014 8.242 8.242 8.122 8.172 1,698,033 -0.06(-0.73%)
May 14, 2014 8.207 8.272 8.207 8.232 1,946,201 +0.10(+1.23%)
May 13, 2014 8.102 8.142 8.082 8.132 1,649,131 +0.03(+0.37%)
May 12, 2014 8.092 8.112 8.060 8.102 1,978,132 +0.06(+0.81%)
May 09, 2014 7.968 8.043 7.898 8.038 8,184,510 -0.20(-2.48%)
May 08, 2014 8.232 8.302 8.232 8.242 1,242,349 -0.03(-0.42%)
May 07, 2014 8.282 8.304 8.242 8.277 1,429,362 +0.03(+0.36%)
May 06, 2014 8.257 8.302 8.242 8.247 1,928,570 +0.03(+0.36%)
May 05, 2014 8.137 8.237 8.137 8.217 1,214,006 +0.06(+0.80%)
May 02, 2014 8.162 8.172 8.117 8.152 1,790,583 +0.01(+0.12%)
May 01, 2014 8.109 8.191 8.089 8.142 2,857,112 +0.06(+0.78%)
Apr 30, 2014 8.051 8.094 8.031 8.080 1,740,182 +0.04(+0.48%)
Apr 29, 2014 8.027 8.056 7.998 8.041 1,396,359 +0.07(+0.85%)
Apr 28, 2014 7.916 7.974 7.906 7.974 1,756,300 +0.10(+1.22%)
Apr 25, 2014 7.974 7.983 7.872 7.877 1,168,402 -0.12(-1.45%)
Apr 24, 2014 7.983 8.027 7.940 7.993 2,092,548 +0.03(+0.36%)
Apr 23, 2014 7.988 7.993 7.950 7.964 1,348,860 +0.03(+0.43%)
Apr 22, 2014 7.925 7.935 7.889 7.930 1,125,050 +0.06(+0.80%)
Apr 21, 2014 7.858 7.882 7.853 7.867 617,360 +0.02(+0.25%)
Apr 17, 2014 7.824 7.848 7.848 7.848 1,255,680 +0.01(+0.18%)
Apr 16, 2014 7.814 7.838 7.781 7.834 1,635,675 +0.09(+1.18%)
Apr 15, 2014 7.781 7.805 7.646 7.742 2,874,702 -0.01(-0.19%)
Apr 14, 2014 7.674 7.771 7.636 7.756 2,129,402 +0.11(+1.45%)
Apr 11, 2014 7.626 7.684 7.617 7.646 1,489,454 -0.05(-0.69%)
Apr 10, 2014 7.819 7.834 7.699 7.699 1,707,850 -0.17(-2.21%)
Apr 09, 2014 7.872 7.882 7.795 7.872 1,980,183 +0.15(+1.94%)
Apr 08, 2014 7.718 7.773 7.703 7.723 3,361,132 -0.02(-0.25%)
Apr 07, 2014 7.728 7.766 7.718 7.742 5,541,986 +0.12(+1.58%)
Apr 04, 2014 7.674 7.713 7.621 7.621 1,484,655 -0.05(-0.63%)
Apr 03, 2014 7.674 7.708 7.650 7.670 1,767,885 +0.05(+0.70%)
Apr 02, 2014 7.597 7.636 7.588 7.617 1,063,302 -0.02(-0.32%)
Apr 01, 2014 7.655 7.660 7.608 7.641 2,006,170 +0.02(+0.32%)
Mar 31, 2014 7.670 7.684 7.583 7.617 2,198,156 +0.03(+0.38%)
Mar 28, 2014 7.554 7.597 7.539 7.588 2,320,169 +0.15(+2.01%)
Mar 27, 2014 7.361 7.448 7.356 7.438 5,035,468 +0.12(+1.65%)
Mar 26, 2014 7.390 7.409 7.308 7.318 4,163,455 -0.09(-1.24%)
Mar 25, 2014 7.366 7.433 7.337 7.409 2,781,450 -0.03(-0.39%)
Mar 24, 2014 7.419 7.457 7.322 7.438 3,671,851 +0.08(+1.11%)
Mar 21, 2014 7.419 7.484 7.337 7.356 1,567,965 -0.05(-0.72%)
Mar 20, 2014 7.346 7.433 7.325 7.409 2,300,964 +0.04(+0.52%)
Mar 19, 2014 7.467 7.501 7.318 7.371 2,892,363 -0.14(-1.80%)
Mar 18, 2014 7.472 7.530 7.457 7.506 2,474,976 +0.08(+1.10%)
Mar 17, 2014 7.366 7.433 7.360 7.424 1,456,218 +0.13(+1.72%)
Mar 14, 2014 7.284 7.346 7.255 7.298 2,182,195 -0.06(-0.79%)
Mar 13, 2014 7.525 7.530 7.325 7.356 2,076,288 -0.18(-2.43%)
Mar 12, 2014 7.525 7.556 7.496 7.539 1,820,011 -0.01(-0.13%)
Mar 11, 2014 7.597 7.626 7.535 7.549 2,465,547 -0.11(-1.45%)
Mar 10, 2014 7.592 7.660 7.561 7.660 2,669,732 +0.11(+1.40%)
Mar 07, 2014 7.597 7.597 7.496 7.554 4,027,084 -0.06(-0.82%)
Mar 06, 2014 7.568 7.621 7.561 7.617 2,392,298 +0.21(+2.80%)
Mar 05, 2014 7.419 7.448 7.400 7.409 1,733,670 +0.00(+0.00%)
Mar 04, 2014 7.322 7.424 7.313 7.409 2,095,208 +0.16(+2.20%)
Mar 03, 2014 7.221 7.318 7.178 7.250 7,110,901 -0.09(-1.25%)
Feb 28, 2014 7.356 7.375 7.303 7.342 2,599,829 -0.07(-0.91%)
Feb 27, 2014 7.332 7.421 7.327 7.409 2,328,803 -0.06(-0.78%)
Feb 26, 2014 7.520 7.573 7.419 7.467 3,251,537 -0.04(-0.58%)
Feb 25, 2014 7.535 7.544 7.453 7.510 2,263,343 +0.00(+0.00%)
Feb 24, 2014 7.525 7.566 7.501 7.510 2,836,723 +0.03(+0.39%)
Feb 21, 2014 7.477 7.506 7.462 7.482 1,235,820 +0.01(+0.13%)
Feb 20, 2014 7.462 7.496 7.443 7.472 2,539,427 +0.01(+0.13%)
Feb 19, 2014 7.467 7.544 7.453 7.462 1,817,107 +0.02(+0.32%)
Feb 18, 2014 7.453 7.482 7.428 7.438 2,718,763 -0.04(-0.58%)
Feb 14, 2014 7.457 7.482 7.482 7.482 996,749 +0.00(+0.00%)
Feb 13, 2014 7.346 7.482 7.346 7.482 1,252,967 +0.09(+1.24%)
Feb 12, 2014 7.356 7.419 7.351 7.390 1,287,494 -0.06(-0.84%)
Feb 11, 2014 7.371 7.472 7.371 7.453 1,117,103 +0.04(+0.59%)
Feb 10, 2014 7.409 7.418 7.371 7.409 1,436,580 -0.11(-1.48%)
Feb 07, 2014 7.477 7.530 7.455 7.520 4,745,716 +0.13(+1.70%)
Feb 06, 2014 7.342 7.404 7.342 7.395 1,284,163 +0.18(+2.47%)
Feb 05, 2014 7.202 7.240 7.168 7.216 2,279,196 -0.03(-0.40%)
Feb 04, 2014 7.255 7.289 7.226 7.245 1,904,121 +0.02(+0.33%)
Feb 03, 2014 7.366 7.371 7.211 7.221 3,414,958 -0.19(-2.54%)
Jan 31, 2014 7.351 7.453 7.346 7.409 1,640,569 -0.13(-1.66%)
Jan 30, 2014 7.530 7.549 7.482 7.535 2,055,338 +0.08(+1.10%)
Jan 29, 2014 7.419 7.510 7.404 7.453 3,353,389 -0.04(-0.58%)
Jan 28, 2014 7.467 7.542 7.457 7.496 2,780,009 +0.04(+0.52%)
Jan 27, 2014 7.496 7.515 7.428 7.457 4,814,110 -0.06(-0.77%)
Jan 24, 2014 7.650 7.650 7.515 7.515 7,392,694 -0.41(-5.17%)
Jan 23, 2014 8.036 8.036 7.882 7.925 7,153,370 -0.05(-0.61%)
Jan 22, 2014 8.022 8.031 7.964 7.974 998,914 -0.12(-1.49%)
Jan 21, 2014 8.171 8.171 8.056 8.094 1,393,726 -0.01(-0.18%)
Jan 17, 2014 8.133 8.109 8.109 8.109 2,653,991 -0.02(-0.24%)
Jan 16, 2014 8.118 8.133 8.070 8.128 1,371,295 -0.02(-0.30%)
Jan 15, 2014 8.113 8.164 8.113 8.152 1,172,706 +0.04(+0.48%)
Jan 14, 2014 8.065 8.123 8.017 8.113 1,608,299 +0.12(+1.51%)
Jan 13, 2014 8.022 8.070 7.974 7.993 2,249,447 -0.05(-0.60%)
Jan 10, 2014 7.964 8.046 7.954 8.041 2,380,260 +0.19(+2.40%)
Jan 09, 2014 7.916 7.920 7.814 7.853 4,943,061 +0.04(+0.49%)
Jan 08, 2014 7.824 7.848 7.800 7.814 1,564,751 +0.03(+0.43%)
Jan 07, 2014 7.747 7.810 7.742 7.781 1,235,103 +0.12(+1.57%)
Jan 06, 2014 7.674 7.694 7.646 7.660 1,228,912 +0.02(+0.25%)
Jan 03, 2014 7.665 7.665 7.629 7.641 1,361,987 +0.02(+0.25%)
Jan 02, 2014 7.684 7.684 7.602 7.621 1,758,674 -0.26(-3.30%)
Dec 31, 2013 7.858 7.882 7.882 7.882 1,609,352 +0.02(+0.31%)
Dec 30, 2013 7.824 7.858 7.800 7.858 2,555,220 +0.01(+0.18%)
Dec 27, 2013 7.843 7.848 7.795 7.843 2,709,380 +0.07(+0.93%)
Dec 26, 2013 7.732 7.777 7.723 7.771 1,288,748 +0.03(+0.37%)
Dec 24, 2013 7.679 7.742 7.679 7.742 1,169,582 +0.07(+0.88%)
Dec 23, 2013 7.679 7.699 7.662 7.674 1,506,947 +0.04(+0.57%)
Dec 20, 2013 7.636 7.665 7.612 7.631 1,860,961 +0.00(+0.00%)
Dec 19, 2013 7.592 7.636 7.588 7.631 2,188,112 +0.01(+0.19%)
Dec 18, 2013 7.554 7.636 7.491 7.617 1,950,897 +0.13(+1.74%)
Dec 17, 2013 7.520 7.525 7.477 7.486 1,223,680 -0.06(-0.77%)
Dec 16, 2013 7.530 7.583 7.510 7.544 1,679,019 +0.09(+1.23%)
Dec 13, 2013 7.472 7.472 7.400 7.453 1,041,429 -0.02(-0.32%)
Dec 12, 2013 7.482 7.520 7.433 7.477 1,744,285 -0.03(-0.45%)
Dec 11, 2013 7.588 7.602 7.496 7.510 1,526,772 -0.11(-1.46%)
Dec 10, 2013 7.621 7.660 7.607 7.621 1,365,176 +0.05(+0.64%)
Dec 09, 2013 7.602 7.621 7.568 7.573 2,175,922 -0.03(-0.44%)
Dec 06, 2013 7.554 7.607 7.525 7.607 1,602,327 +0.05(+0.70%)
Dec 05, 2013 7.612 7.652 7.544 7.554 1,662,432 -0.10(-1.26%)
Dec 04, 2013 7.588 7.670 7.573 7.650 1,826,069 -0.03(-0.38%)
Dec 03, 2013 7.679 7.738 7.650 7.679 1,422,277 -0.07(-0.93%)
Dec 02, 2013 7.790 7.819 7.747 7.752 1,423,873 -0.17(-2.19%)
Nov 29, 2013 7.954 7.978 7.916 7.925 951,529 +0.01(+0.18%)
Nov 27, 2013 7.954 7.983 7.906 7.911 1,450,726 -0.03(-0.36%)
Nov 26, 2013 7.916 7.954 7.887 7.940 1,938,667 +0.05(+0.67%)
Nov 25, 2013 7.949 7.959 7.867 7.887 1,821,844 -0.08(-0.97%)
Nov 22, 2013 7.954 7.978 7.935 7.964 1,435,280 +0.10(+1.23%)
Nov 21, 2013 7.810 7.877 7.800 7.867 1,416,319 +0.11(+1.37%)
Nov 20, 2013 7.882 7.911 7.737 7.761 2,223,765 -0.22(-2.78%)
Nov 19, 2013 7.993 8.027 7.969 7.983 1,880,886 -0.07(-0.90%)
Nov 18, 2013 8.104 8.118 8.046 8.056 1,737,781 +0.06(+0.72%)
Nov 15, 2013 8.002 8.017 7.949 7.998 1,207,294 +0.05(+0.67%)
Nov 14, 2013 7.935 7.983 7.906 7.945 1,921,243 -0.08(-0.96%)
Nov 13, 2013 7.916 8.029 7.896 8.022 1,981,755 +0.11(+1.40%)
Nov 12, 2013 7.949 7.993 7.892 7.911 1,358,741 -0.11(-1.32%)
Nov 11, 2013 8.002 8.046 7.993 8.017 1,094,930 +0.01(+0.12%)
Nov 08, 2013 7.954 8.017 7.920 8.007 2,554,660 +0.18(+2.28%)
Nov 07, 2013 8.056 8.065 7.829 7.829 4,756,333 -0.33(-4.08%)
Nov 06, 2013 8.142 8.205 8.123 8.162 1,676,813 +0.08(+0.95%)
Nov 05, 2013 8.065 8.113 8.013 8.084 3,009,259 -0.11(-1.30%)
Nov 04, 2013 8.176 8.195 8.142 8.191 1,852,045 +0.05(+0.59%)
Nov 01, 2013 8.152 8.186 8.084 8.142 4,502,891 -0.06(-0.70%)
Oct 31, 2013 8.214 8.275 8.167 8.200 3,959,908 +0.01(+0.17%)
Oct 30, 2013 8.265 8.270 8.167 8.186 2,517,425 -0.17(-2.08%)
Oct 29, 2013 8.336 8.369 8.317 8.359 1,663,312 +0.08(+1.02%)
Oct 28, 2013 8.204 8.289 8.171 8.275 2,981,075 +0.05(+0.63%)
Oct 25, 2013 8.214 8.228 8.167 8.223 2,975,330 -0.08(-0.96%)
Oct 24, 2013 8.298 8.331 8.265 8.303 2,770,152 +0.08(+0.91%)
Oct 23, 2013 8.270 8.289 8.204 8.228 3,335,452 -0.23(-2.72%)
Oct 22, 2013 8.387 8.458 8.378 8.458 3,167,823 +0.03(+0.33%)
Oct 21, 2013 8.364 8.472 8.359 8.430 4,196,694 +0.10(+1.24%)
Oct 18, 2013 8.317 8.350 8.284 8.326 3,218,517 +0.08(+0.97%)
Oct 17, 2013 8.106 8.256 8.087 8.247 6,203,670 +0.15(+1.91%)
Oct 16, 2013 8.129 8.134 8.059 8.092 7,662,062 +0.13(+1.59%)
Oct 15, 2013 7.932 7.979 7.918 7.965 3,427,743 +0.00(+0.06%)
Oct 14, 2013 7.904 7.965 7.904 7.960 2,384,975 +0.08(+1.01%)
Oct 11, 2013 7.852 7.904 7.838 7.880 2,845,134 -0.00(-0.06%)
Oct 10, 2013 7.819 7.904 7.815 7.885 4,635,243 +0.21(+2.75%)
Oct 09, 2013 7.599 7.692 7.594 7.674 3,290,420 +0.14(+1.81%)
Oct 08, 2013 7.589 7.589 7.528 7.538 2,634,516 -0.04(-0.56%)
Oct 07, 2013 7.566 7.612 7.542 7.580 2,467,367 -0.07(-0.86%)
Oct 04, 2013 7.618 7.665 7.613 7.646 3,326,546 +0.13(+1.75%)
Oct 03, 2013 7.510 7.547 7.481 7.514 2,607,596 -0.01(-0.12%)
Oct 02, 2013 7.510 7.538 7.453 7.524 3,942,405 +0.12(+1.58%)
Oct 01, 2013 7.388 7.432 7.378 7.406 2,305,128 +0.14(+1.94%)
Sep 30, 2013 7.270 7.308 7.256 7.266 1,923,364 -0.05(-0.71%)
Sep 27, 2013 7.317 7.350 7.289 7.317 2,201,974 +0.07(+0.91%)
Sep 26, 2013 7.219 7.275 7.205 7.252 2,103,544 +0.12(+1.64%)
Sep 25, 2013 7.125 7.181 7.101 7.134 1,820,989 +0.03(+0.46%)
Sep 24, 2013 7.078 7.148 7.065 7.101 2,350,012 -0.02(-0.26%)
Sep 23, 2013 7.115 7.141 7.068 7.120 2,435,981 +0.02(+0.26%)
Sep 20, 2013 7.172 7.186 7.101 7.101 2,920,796 -0.08(-1.18%)
Sep 19, 2013 7.200 7.209 7.158 7.186 2,830,522 -0.06(-0.78%)
Sep 18, 2013 7.036 7.266 6.998 7.242 5,051,736 +0.20(+2.87%)
Sep 17, 2013 7.036 7.068 7.026 7.040 1,435,856 +0.01(+0.20%)
Sep 16, 2013 7.050 7.058 7.017 7.026 3,294,114 +0.07(+0.94%)
Sep 13, 2013 6.965 6.984 6.918 6.960 2,146,216 +0.02(+0.34%)
Sep 12, 2013 6.904 6.970 6.904 6.937 2,262,589 +0.03(+0.48%)
Sep 11, 2013 6.857 6.932 6.841 6.904 3,707,362 +0.09(+1.38%)
Sep 10, 2013 6.782 6.815 6.777 6.810 2,818,493 +0.10(+1.54%)
Sep 09, 2013 6.651 6.731 6.641 6.707 1,330,677 +0.04(+0.63%)
Sep 06, 2013 6.632 6.688 6.580 6.665 2,510,309 +0.10(+1.50%)
Sep 05, 2013 6.505 6.571 6.496 6.566 1,748,634 +0.07(+1.01%)
Sep 04, 2013 6.421 6.505 6.397 6.501 2,225,455 +0.06(+0.95%)
Sep 03, 2013 6.468 6.505 6.420 6.440 1,684,143 +0.08(+1.18%)
Aug 30, 2013 6.411 6.416 6.336 6.364 2,367,031 -0.08(-1.31%)
Aug 29, 2013 6.463 6.491 6.435 6.449 1,934,825 -0.07(-1.01%)
Aug 28, 2013 6.458 6.545 6.449 6.515 2,284,349 -0.02(-0.29%)
Aug 27, 2013 6.599 6.641 6.524 6.533 1,866,701 -0.18(-2.66%)
Aug 26, 2013 6.754 6.763 6.702 6.712 1,544,830 -0.03(-0.42%)
Aug 23, 2013 6.707 6.745 6.684 6.740 1,192,372 +0.04(+0.63%)
Aug 22, 2013 6.655 6.712 6.646 6.698 1,177,603 +0.11(+1.71%)
Aug 21, 2013 6.594 6.657 6.576 6.585 1,775,158 -0.06(-0.85%)
Aug 20, 2013 6.641 6.674 6.600 6.641 2,183,814 -0.04(-0.56%)
Aug 19, 2013 6.759 6.763 6.674 6.679 2,029,779 -0.18(-2.60%)
Aug 16, 2013 6.810 6.885 6.801 6.857 2,615,053 +0.08(+1.11%)
Aug 15, 2013 6.702 6.803 6.604 6.782 2,546,126 +0.02(+0.35%)
Aug 14, 2013 6.792 6.792 6.741 6.759 2,174,510 -0.04(-0.55%)
Aug 13, 2013 6.782 6.806 6.749 6.796 1,333,179 -0.01(-0.14%)
Aug 12, 2013 6.796 6.806 6.763 6.806 1,471,866 -0.03(-0.48%)
Aug 09, 2013 6.853 6.867 6.815 6.838 1,770,383 -0.03(-0.41%)
Aug 08, 2013 6.806 6.876 6.801 6.867 2,229,217 +0.08(+1.18%)
Aug 07, 2013 6.716 6.787 6.707 6.787 2,202,922 +0.11(+1.62%)
Aug 06, 2013 6.754 6.759 6.675 6.679 1,915,619 -0.08(-1.25%)
Aug 05, 2013 6.731 6.768 6.712 6.763 2,234,258 -0.01(-0.14%)
Aug 02, 2013 6.707 6.777 6.702 6.773 1,919,580 +0.03(+0.42%)
Aug 01, 2013 6.698 6.745 6.679 6.745 2,290,434 +0.08(+1.27%)
Jul 31, 2013 6.604 6.698 6.604 6.660 7,448,150 +0.04(+0.57%)
Jul 30, 2013 6.641 6.651 6.585 6.623 2,537,076 +0.09(+1.36%)
Jul 29, 2013 6.557 6.562 6.515 6.533 1,877,533 -0.06(-0.85%)
Jul 26, 2013 6.571 6.606 6.547 6.590 7,049,471 +0.08(+1.23%)
Jul 25, 2013 6.435 6.529 6.425 6.510 3,326,597 +0.18(+2.89%)
Jul 24, 2013 6.303 6.369 6.252 6.327 3,724,629 -0.02(-0.37%)
Jul 23, 2013 6.378 6.407 6.350 6.350 3,210,160 +0.13(+2.04%)
Jul 22, 2013 6.106 6.256 6.095 6.224 2,945,913 +0.14(+2.24%)
Jul 19, 2013 6.069 6.111 6.064 6.088 1,274,673 +0.01(+0.15%)
Jul 18, 2013 6.003 6.080 5.994 6.078 1,519,380 +0.07(+1.09%)
Jul 17, 2013 6.064 6.064 5.975 6.012 4,248,970 -0.06(-1.00%)
Jul 16, 2013 6.036 6.102 6.012 6.073 2,060,594 -0.03(-0.54%)
Jul 15, 2013 6.064 6.116 6.059 6.106 2,222,517 +0.07(+1.09%)
Jul 12, 2013 6.022 6.050 5.971 6.041 2,349,573 -0.17(-2.79%)
Jul 11, 2013 6.177 6.228 6.134 6.214 2,719,175 +0.13(+2.08%)
Jul 10, 2013 6.050 6.118 6.031 6.088 2,304,532 +0.05(+0.86%)
Jul 09, 2013 6.106 6.106 6.022 6.036 2,023,581 +0.01(+0.16%)
Jul 08, 2013 6.045 6.088 6.008 6.026 2,103,713 +0.05(+0.86%)
Jul 05, 2013 5.975 5.989 5.919 5.975 2,435,118 +0.06(+1.03%)
Jul 03, 2013 5.872 5.933 5.862 5.914 3,013,954 -0.03(-0.47%)
Jul 02, 2013 6.022 6.031 5.921 5.942 2,969,744 -0.17(-2.77%)
Jul 01, 2013 6.097 6.135 6.078 6.111 6,045,475 +0.10(+1.64%)
Jun 28, 2013 6.022 6.045 5.984 6.012 3,208,940 -0.07(-1.08%)
Jun 27, 2013 6.064 6.116 6.050 6.078 2,809,434 +0.03(+0.47%)
Jun 26, 2013 6.050 6.064 6.017 6.050 3,863,780 +0.08(+1.42%)
Jun 25, 2013 5.980 5.994 5.914 5.965 2,566,861 +0.05(+0.87%)
Jun 24, 2013 5.881 5.970 5.872 5.914 3,357,649 -0.13(-2.17%)
Jun 21, 2013 6.116 6.125 5.984 6.045 3,122,857 -0.04(-0.62%)
Jun 20, 2013 6.149 6.153 6.012 6.083 7,264,056 -0.17(-2.70%)
Jun 19, 2013 6.383 6.389 6.238 6.252 2,304,634 -0.20(-3.06%)
Jun 18, 2013 6.444 6.494 6.440 6.449 2,268,964 +0.05(+0.73%)
Jun 17, 2013 6.440 6.463 6.369 6.402 4,088,174 +0.17(+2.71%)
Jun 14, 2013 6.289 6.317 6.228 6.233 2,947,253 -0.11(-1.78%)
Jun 13, 2013 6.308 6.360 6.278 6.346 1,998,794 +0.02(+0.30%)
Jun 12, 2013 6.454 6.463 6.308 6.327 2,260,965 +0.02(+0.37%)
Jun 11, 2013 6.280 6.360 6.266 6.303 1,982,211 -0.07(-1.10%)
Jun 10, 2013 6.402 6.437 6.360 6.374 2,268,800 -0.08(-1.31%)
Jun 07, 2013 6.416 6.477 6.355 6.458 4,863,649 +0.03(+0.44%)
Jun 06, 2013 6.416 6.456 6.350 6.430 2,238,104 +0.08(+1.18%)
Jun 05, 2013 6.397 6.407 6.346 6.355 1,543,387 -0.08(-1.31%)
Jun 04, 2013 6.435 6.472 6.393 6.440 1,589,930 +0.00(+0.07%)
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.