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 (%)
Oct 31, 2005 6.222 6.230 6.122 6.200 3,295,415 -0.23(-3.52%)
Oct 28, 2005 6.369 6.433 6.347 6.426 761,789 +0.03(+0.49%)
Oct 27, 2005 6.469 6.477 6.391 6.395 1,265,266 -0.04(-0.64%)
Oct 26, 2005 6.453 6.500 6.429 6.437 1,924,194 -0.01(-0.16%)
Oct 25, 2005 6.487 6.517 6.422 6.447 1,602,464 -0.01(-0.10%)
Oct 24, 2005 6.378 6.465 6.378 6.453 1,079,652 +0.08(+1.32%)
Oct 21, 2005 6.398 6.412 6.342 6.369 1,600,917 +0.04(+0.57%)
Oct 20, 2005 6.413 6.430 6.311 6.333 1,774,930 -0.13(-2.00%)
Oct 19, 2005 6.323 6.464 6.320 6.462 2,300,835 +0.07(+1.13%)
Oct 18, 2005 6.409 6.421 6.378 6.390 935,028 -0.12(-1.79%)
Oct 17, 2005 6.506 6.539 6.487 6.506 1,618,705 -0.02(-0.34%)
Oct 14, 2005 6.496 6.545 6.470 6.528 1,167,045 +0.06(+0.88%)
Oct 13, 2005 6.421 6.479 6.400 6.472 1,184,060 +0.03(+0.46%)
Oct 12, 2005 6.496 6.504 6.422 6.442 1,697,591 -0.21(-3.17%)
Oct 11, 2005 6.575 6.653 6.530 6.653 1,552,967 +0.11(+1.70%)
Oct 10, 2005 6.579 6.579 6.541 6.541 726,213 -0.03(-0.47%)
Oct 07, 2005 6.585 6.601 6.550 6.572 1,271,453 -0.01(-0.12%)
Oct 06, 2005 6.571 6.619 6.553 6.580 7,063,372 +0.23(+3.56%)
Oct 05, 2005 6.360 6.422 6.354 6.354 2,231,230 +0.08(+1.28%)
Oct 04, 2005 6.287 6.341 6.274 6.274 991,486 -0.03(-0.41%)
Oct 03, 2005 6.280 6.309 6.270 6.300 919,560 -0.08(-1.22%)
Sep 30, 2005 6.367 6.404 6.360 6.377 1,198,754 -0.02(-0.30%)
Sep 29, 2005 6.358 6.403 6.320 6.397 2,469,434 +0.03(+0.53%)
Sep 28, 2005 6.347 6.377 6.337 6.363 959,777 +0.05(+0.74%)
Sep 27, 2005 6.329 6.331 6.281 6.316 2,111,355 -0.07(-1.11%)
Sep 26, 2005 6.328 6.426 6.328 6.387 1,761,009 +0.05(+0.75%)
Sep 23, 2005 6.340 6.350 6.296 6.340 1,614,838 -0.05(-0.85%)
Sep 22, 2005 6.395 6.398 6.338 6.394 1,279,187 -0.01(-0.18%)
Sep 21, 2005 6.437 6.457 6.398 6.406 1,142,297 -0.00(-0.04%)
Sep 20, 2005 6.459 6.478 6.394 6.408 725,439 -0.03(-0.52%)
Sep 19, 2005 6.455 6.456 6.426 6.442 492,649 -0.06(-0.99%)
Sep 16, 2005 6.495 6.514 6.469 6.506 1,028,608 +0.04(+0.68%)
Sep 15, 2005 6.465 6.482 6.448 6.462 840,675 -0.04(-0.66%)
Sep 14, 2005 6.537 6.548 6.492 6.505 600,150 +0.01(+0.22%)
Sep 13, 2005 6.504 6.523 6.478 6.491 4,993,780 -0.04(-0.67%)
Sep 12, 2005 6.532 6.553 6.522 6.535 6,207,229 -0.12(-1.77%)
Sep 09, 2005 6.620 6.663 6.615 6.653 894,039 +0.04(+0.65%)
Sep 08, 2005 6.581 6.619 6.578 6.610 598,603 -0.02(-0.27%)
Sep 07, 2005 6.614 6.649 6.602 6.628 707,652 -0.04(-0.56%)
Sep 06, 2005 6.632 6.665 6.625 6.665 1,187,153 +0.16(+2.51%)
Sep 02, 2005 6.522 6.540 6.495 6.503 1,163,952 -0.02(-0.34%)
Sep 01, 2005 6.497 6.554 6.497 6.525 1,176,326 +0.09(+1.37%)
Aug 31, 2005 6.327 6.438 6.311 6.437 1,347,245 +0.09(+1.45%)
Aug 30, 2005 6.333 6.349 6.309 6.345 1,579,262 -0.05(-0.79%)
Aug 29, 2005 6.363 6.406 6.360 6.395 2,497,276 +0.05(+0.86%)
Aug 26, 2005 6.376 6.382 6.337 6.341 948,176 -0.08(-1.27%)
Aug 25, 2005 6.404 6.437 6.402 6.422 1,273,000 -0.02(-0.26%)
Aug 24, 2005 6.474 6.492 6.433 6.439 1,291,561 -0.04(-0.64%)
Aug 23, 2005 6.509 6.512 6.461 6.481 1,068,051 -0.04(-0.67%)
Aug 22, 2005 6.513 6.548 6.504 6.525 1,978,332 +0.05(+0.82%)
Aug 19, 2005 6.477 6.492 6.442 6.472 803,552 +0.03(+0.40%)
Aug 18, 2005 6.453 6.466 6.434 6.446 1,342,605 -0.09(-1.35%)
Aug 17, 2005 6.522 6.552 6.506 6.534 1,102,081 -0.02(-0.28%)
Aug 16, 2005 6.589 6.590 6.536 6.552 740,907 -0.10(-1.48%)
Aug 15, 2005 6.607 6.650 6.597 6.650 1,338,738 -0.00(-0.04%)
Aug 12, 2005 6.629 6.656 6.612 6.653 3,081,186 -0.06(-0.83%)
Aug 11, 2005 6.658 6.716 6.643 6.708 1,593,183 +0.07(+1.01%)
Aug 10, 2005 6.702 6.707 6.620 6.641 704,558 -0.00(-0.06%)
Aug 09, 2005 6.600 6.663 6.597 6.645 989,939 +0.03(+0.49%)
Aug 08, 2005 6.654 6.654 6.601 6.612 680,583 +0.01(+0.16%)
Aug 05, 2005 6.638 6.647 6.580 6.602 1,323,270 -0.05(-0.82%)
Aug 04, 2005 6.673 6.726 6.654 6.656 3,438,492 -0.10(-1.45%)
Aug 03, 2005 6.709 6.755 6.691 6.755 1,173,232 +0.17(+2.63%)
Aug 02, 2005 6.530 6.581 6.504 6.581 5,048,691 +0.03(+0.49%)
Aug 01, 2005 6.561 6.575 6.527 6.549 849,955 +0.03(+0.40%)
Jul 29, 2005 6.531 6.544 6.492 6.523 1,126,056 -0.05(-0.73%)
Jul 28, 2005 6.532 6.578 6.514 6.571 2,045,616 +0.14(+2.13%)
Jul 27, 2005 6.390 6.434 6.375 6.434 1,501,923 +0.10(+1.65%)
Jul 26, 2005 6.297 6.340 6.290 6.329 1,568,435 +0.00(+0.00%)
Jul 25, 2005 6.340 6.359 6.324 6.329 701,464 -0.04(-0.67%)
Jul 22, 2005 6.391 6.400 6.336 6.372 918,787 -0.05(-0.75%)
Jul 21, 2005 6.440 6.453 6.389 6.420 590,096 -0.03(-0.50%)
Jul 20, 2005 6.377 6.461 6.345 6.452 786,537 +0.04(+0.56%)
Jul 19, 2005 6.365 6.426 6.346 6.416 1,528,992 +0.03(+0.47%)
Jul 18, 2005 6.387 6.428 6.375 6.386 1,341,058 -0.01(-0.12%)
Jul 15, 2005 6.390 6.412 6.365 6.394 812,059 -0.04(-0.62%)
Jul 14, 2005 6.481 6.481 6.420 6.434 823,660 +0.05(+0.71%)
Jul 13, 2005 6.404 6.428 6.372 6.389 668,982 -0.06(-0.94%)
Jul 12, 2005 6.435 6.456 6.372 6.450 1,057,997 +0.10(+1.61%)
Jul 11, 2005 6.314 6.377 6.314 6.347 833,714 +0.13(+2.14%)
Jul 08, 2005 6.159 6.237 6.159 6.214 860,783 +0.03(+0.44%)
Jul 07, 2005 6.077 6.187 6.077 6.187 747,094 -0.02(-0.33%)
Jul 06, 2005 6.237 6.267 6.206 6.208 2,259,072 -0.03(-0.54%)
Jul 05, 2005 6.225 6.269 6.214 6.241 1,033,249 -0.06(-0.88%)
Jul 01, 2005 6.323 6.336 6.274 6.297 863,103 -0.03(-0.41%)
Jun 30, 2005 6.356 6.381 6.320 6.323 1,172,459 -0.01(-0.10%)
Jun 29, 2005 6.332 6.369 6.319 6.329 933,481 +0.04(+0.70%)
Jun 28, 2005 6.237 6.294 6.237 6.285 548,333 +0.03(+0.54%)
Jun 27, 2005 6.254 6.274 6.227 6.252 1,692,177 +0.01(+0.17%)
Jun 24, 2005 6.257 6.289 6.235 6.241 967,511 -0.01(-0.19%)
Jun 23, 2005 6.296 6.347 6.239 6.253 1,264,492 -0.11(-1.71%)
Jun 22, 2005 6.365 6.377 6.337 6.362 1,302,389 -0.02(-0.24%)
Jun 21, 2005 6.323 6.384 6.314 6.377 2,812,046 +0.03(+0.47%)
Jun 20, 2005 6.305 6.349 6.281 6.347 1,121,415 -0.01(-0.20%)
Jun 17, 2005 6.314 6.362 6.303 6.360 1,093,573 +0.13(+2.05%)
Jun 16, 2005 6.244 6.258 6.204 6.232 1,434,638 -0.01(-0.08%)
Jun 15, 2005 6.242 6.254 6.185 6.238 1,014,254 +0.06(+0.93%)
Jun 14, 2005 6.165 6.199 6.165 6.180 517,181 +0.02(+0.38%)
Jun 13, 2005 6.123 6.163 6.114 6.157 882,345 +0.02(+0.28%)
Jun 10, 2005 6.204 6.204 6.118 6.139 614,504 -0.06(-1.04%)
Jun 09, 2005 6.173 6.234 6.146 6.204 633,808 +0.01(+0.14%)
Jun 08, 2005 6.254 6.266 6.180 6.195 1,195,228 +0.00(+0.06%)
Jun 07, 2005 6.208 6.238 6.192 6.192 917,735 -0.00(-0.02%)
Jun 06, 2005 6.193 6.203 6.160 6.193 778,587 -0.01(-0.14%)
Jun 03, 2005 6.245 6.255 6.184 6.201 548,550 -0.07(-1.19%)
Jun 02, 2005 6.251 6.300 6.241 6.276 1,340,811 +0.00(+0.04%)
Jun 01, 2005 6.231 6.303 6.226 6.274 1,171,902 +0.00(+0.04%)
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%)
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.