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

Telefonica S.A. ADR (NY: TEF )

4.560 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Mar 31, 2005 6.743 6.771 6.698 6.712 2,911,889 -0.13(-1.83%)
Mar 30, 2005 6.795 6.873 6.795 6.838 1,998,295 +0.06(+0.93%)
Mar 29, 2005 6.814 6.853 6.774 6.774 1,663,826 -0.01(-0.11%)
Mar 28, 2005 6.776 6.845 6.776 6.782 1,185,350 -0.02(-0.28%)
Mar 24, 2005 6.822 6.874 6.802 6.802 941,467 -0.02(-0.30%)
Mar 23, 2005 6.839 6.861 6.813 6.822 1,337,874 -0.03(-0.43%)
Mar 22, 2005 6.940 6.972 6.844 6.852 2,244,501 -0.05(-0.69%)
Mar 21, 2005 6.990 6.990 6.875 6.900 1,340,971 -0.10(-1.49%)
Mar 18, 2005 7.030 7.034 6.958 7.004 1,297,614 +0.02(+0.22%)
Mar 17, 2005 6.984 7.034 6.962 6.989 1,411,426 +0.00(+0.04%)
Mar 16, 2005 7.038 7.072 6.975 6.986 931,402 -0.06(-0.81%)
Mar 15, 2005 7.104 7.104 7.043 7.043 4,270,668 -0.04(-0.60%)
Mar 14, 2005 7.132 7.139 7.044 7.086 1,495,043 -0.08(-1.08%)
Mar 11, 2005 7.162 7.205 7.141 7.163 535,769 -0.04(-0.57%)
Mar 10, 2005 7.197 7.223 7.148 7.205 1,452,460 +0.03(+0.43%)
Mar 09, 2005 7.212 7.238 7.174 7.174 7,318,049 -0.05(-0.73%)
Mar 08, 2005 7.239 7.285 7.215 7.227 1,337,874 -0.01(-0.11%)
Mar 07, 2005 7.198 7.250 7.198 7.234 7,908,014 +0.04(+0.50%)
Mar 04, 2005 7.149 7.236 7.131 7.198 1,098,636 +0.14(+1.98%)
Mar 03, 2005 7.064 7.086 7.013 7.059 1,836,480 -0.04(-0.56%)
Mar 02, 2005 7.059 7.122 7.050 7.099 2,245,275 -0.07(-0.99%)
Mar 01, 2005 7.168 7.189 7.145 7.170 595,385 +0.05(+0.65%)
Feb 28, 2005 7.148 7.192 7.083 7.123 826,880 -0.15(-2.03%)
Feb 25, 2005 7.216 7.270 7.198 7.270 1,162,897 +0.10(+1.46%)
Feb 24, 2005 7.132 7.181 7.087 7.166 1,522,141 +0.02(+0.23%)
Feb 23, 2005 7.091 7.165 7.059 7.149 1,162,897 +0.05(+0.73%)
Feb 22, 2005 7.130 7.179 7.075 7.097 2,043,974 -0.14(-1.94%)
Feb 18, 2005 7.220 7.269 7.210 7.238 1,188,447 -0.05(-0.62%)
Feb 17, 2005 7.322 7.332 7.282 7.283 1,543,046 -0.01(-0.09%)
Feb 16, 2005 7.321 7.322 7.258 7.290 1,040,569 -0.02(-0.34%)
Feb 15, 2005 7.317 7.348 7.288 7.314 1,188,447 +0.04(+0.53%)
Feb 14, 2005 7.251 7.285 7.223 7.276 942,241 +0.05(+0.75%)
Feb 11, 2005 7.135 7.258 7.123 7.221 1,066,118 +0.10(+1.34%)
Feb 10, 2005 7.099 7.157 7.087 7.126 1,402,910 +0.06(+0.84%)
Feb 09, 2005 7.056 7.099 7.033 7.066 1,876,740 -0.03(-0.38%)
Feb 08, 2005 7.060 7.103 7.047 7.093 1,257,354 +0.03(+0.49%)
Feb 07, 2005 7.103 7.122 7.042 7.059 1,541,497 -0.04(-0.60%)
Feb 04, 2005 7.011 7.103 7.011 7.101 1,086,248 +0.09(+1.31%)
Feb 03, 2005 6.975 7.026 6.966 7.010 1,101,733 -0.06(-0.91%)
Feb 02, 2005 7.090 7.093 7.053 7.074 789,717 +0.00(+0.02%)
Feb 01, 2005 7.035 7.091 7.026 7.073 634,870 +0.03(+0.46%)
Jan 31, 2005 7.030 7.072 7.021 7.041 986,372 +0.07(+0.96%)
Jan 28, 2005 6.980 6.986 6.927 6.973 1,813,253 +0.02(+0.24%)
Jan 27, 2005 6.935 6.980 6.905 6.957 1,376,586 +0.01(+0.11%)
Jan 26, 2005 6.953 6.979 6.917 6.949 2,575,098 +0.15(+2.28%)
Jan 25, 2005 6.827 6.851 6.785 6.794 805,202 +0.04(+0.65%)
Jan 24, 2005 6.781 6.794 6.749 6.750 1,195,415 -0.05(-0.67%)
Jan 21, 2005 6.826 6.848 6.778 6.795 985,598 +0.03(+0.46%)
Jan 20, 2005 6.800 6.824 6.756 6.764 1,385,102 -0.10(-1.52%)
Jan 19, 2005 7.008 7.011 6.865 6.869 793,588 -0.10(-1.46%)
Jan 18, 2005 6.911 6.988 6.911 6.971 1,060,699 +0.08(+1.16%)
Jan 14, 2005 6.906 6.919 6.869 6.891 946,886 -0.07(-1.02%)
Jan 13, 2005 6.989 7.017 6.954 6.962 794,362 -0.05(-0.77%)
Jan 12, 2005 6.994 7.031 6.969 7.016 765,716 +0.07(+0.99%)
Jan 11, 2005 7.002 7.004 6.913 6.948 1,261,225 -0.09(-1.21%)
Jan 10, 2005 7.059 7.070 7.010 7.033 628,677 -0.04(-0.57%)
Jan 07, 2005 7.188 7.192 7.047 7.073 1,108,701 -0.03(-0.44%)
Jan 06, 2005 7.143 7.157 7.092 7.104 835,397 -0.02(-0.27%)
Jan 05, 2005 7.149 7.188 7.117 7.123 1,001,857 -0.03(-0.42%)
Jan 04, 2005 7.263 7.290 7.130 7.153 1,746,669 -0.11(-1.49%)
Jan 03, 2005 7.310 7.340 7.254 7.261 953,080 -0.04(-0.50%)
Dec 31, 2004 7.291 7.305 7.251 7.298 446,732 -0.01(-0.18%)
Dec 30, 2004 7.318 7.354 7.304 7.310 765,716 -0.01(-0.18%)
Dec 29, 2004 7.310 7.341 7.294 7.323 538,091 +0.01(+0.07%)
Dec 28, 2004 7.299 7.321 7.285 7.318 398,729 +0.04(+0.60%)
Dec 27, 2004 7.260 7.321 7.260 7.274 643,387 +0.04(+0.57%)
Dec 23, 2004 7.202 7.255 7.202 7.233 781,975 +0.09(+1.27%)
Dec 22, 2004 7.121 7.163 7.115 7.143 622,483 +0.04(+0.56%)
Dec 21, 2004 7.072 7.110 7.026 7.103 1,615,824 +0.04(+0.57%)
Dec 20, 2004 7.104 7.105 7.038 7.062 722,359 +0.06(+0.89%)
Dec 17, 2004 6.989 7.025 6.969 7.000 886,496 -0.06(-0.79%)
Dec 16, 2004 7.117 7.122 7.020 7.056 1,365,746 -0.12(-1.66%)
Dec 15, 2004 7.212 7.228 7.154 7.175 936,821 -0.01(-0.20%)
Dec 14, 2004 7.175 7.197 7.139 7.189 671,259 -0.03(-0.46%)
Dec 13, 2004 7.179 7.236 7.159 7.223 744,037 +0.14(+2.04%)
Dec 10, 2004 7.062 7.104 7.053 7.078 613,966 -0.01(-0.11%)
Dec 09, 2004 7.084 7.117 6.981 7.086 1,474,139 -0.00(-0.02%)
Dec 08, 2004 7.090 7.095 7.026 7.087 1,375,037 -0.02(-0.24%)
Dec 07, 2004 7.188 7.199 7.092 7.104 831,526 +0.05(+0.77%)
Dec 06, 2004 7.041 7.078 7.026 7.050 519,510 +0.01(+0.18%)
Dec 03, 2004 7.041 7.087 7.015 7.037 1,240,321 +0.02(+0.35%)
Dec 02, 2004 7.046 7.055 6.967 7.012 1,332,454 +0.01(+0.09%)
Dec 01, 2004 6.927 7.007 6.927 7.006 1,061,473 +0.22(+3.22%)
Nov 30, 2004 6.858 6.870 6.785 6.787 801,331 -0.04(-0.57%)
Nov 29, 2004 6.836 6.880 6.804 6.826 755,651 +0.02(+0.28%)
Nov 26, 2004 6.767 6.814 6.767 6.807 624,031 +0.09(+1.31%)
Nov 24, 2004 6.715 6.731 6.675 6.719 2,400,896 +0.11(+1.70%)
Nov 23, 2004 6.614 6.636 6.570 6.607 1,173,737 +0.00(+0.00%)
Nov 22, 2004 6.521 6.607 6.505 6.607 660,420 +0.10(+1.57%)
Nov 19, 2004 6.618 6.628 6.494 6.505 738,618 -0.06(-0.87%)
Nov 18, 2004 6.583 6.600 6.533 6.561 743,263 -0.06(-0.92%)
Nov 17, 2004 6.574 6.622 6.565 6.622 757,974 +0.19(+2.93%)
Nov 16, 2004 6.426 6.449 6.412 6.433 716,939 -0.05(-0.74%)
Nov 15, 2004 6.541 6.545 6.461 6.481 742,489 -0.07(-1.10%)
Nov 12, 2004 6.523 6.566 6.498 6.554 931,402 +0.03(+0.40%)
Nov 11, 2004 6.404 6.556 6.392 6.528 1,655,309 +0.02(+0.38%)
Nov 10, 2004 6.510 6.548 6.467 6.503 1,103,281 -0.08(-1.16%)
Nov 09, 2004 6.599 6.622 6.569 6.579 1,208,577 -0.04(-0.57%)
Nov 08, 2004 6.591 6.648 6.587 6.617 1,951,841 -0.12(-1.73%)
Nov 05, 2004 6.716 6.749 6.689 6.733 4,589,652 +0.07(+0.99%)
Nov 04, 2004 6.560 6.672 6.555 6.667 1,441,621 +0.11(+1.75%)
Nov 03, 2004 6.581 6.592 6.530 6.552 724,681 +0.07(+1.12%)
Nov 02, 2004 6.472 6.523 6.462 6.480 1,039,794 +0.05(+0.72%)
Nov 01, 2004 6.423 6.467 6.393 6.433 1,273,613 -0.00(-0.04%)
Oct 29, 2004 6.432 6.461 6.388 6.436 1,354,133 +0.00(+0.04%)
Oct 28, 2004 6.396 6.457 6.396 6.433 572,932 +0.05(+0.85%)
Oct 27, 2004 6.293 6.382 6.262 6.379 1,325,486 +0.06(+0.94%)
Oct 26, 2004 6.321 6.330 6.257 6.320 880,302 +0.01(+0.10%)
Oct 25, 2004 6.322 6.335 6.277 6.313 623,257 -0.02(-0.31%)
Oct 22, 2004 6.370 6.387 6.322 6.333 1,018,116 -0.02(-0.24%)
Oct 21, 2004 6.312 6.348 6.289 6.348 1,045,988 +0.11(+1.76%)
Oct 20, 2004 6.241 6.263 6.226 6.238 1,168,317 +0.02(+0.31%)
Oct 19, 2004 6.238 6.269 6.211 6.219 1,227,159 +0.02(+0.33%)
Oct 18, 2004 6.171 6.200 6.145 6.198 1,110,250 +0.06(+1.03%)
Oct 15, 2004 6.083 6.178 6.063 6.135 1,779,187 +0.11(+1.80%)
Oct 14, 2004 6.068 6.083 6.021 6.027 1,708,732 -0.04(-0.62%)
Oct 13, 2004 6.082 6.098 6.038 6.064 1,194,641 +0.00(+0.02%)
Oct 12, 2004 6.090 6.090 6.030 6.063 856,301 -0.06(-0.97%)
Oct 11, 2004 6.136 6.148 6.117 6.122 589,191 -0.03(-0.42%)
Oct 08, 2004 6.122 6.182 6.114 6.148 941,467 +0.08(+1.28%)
Oct 07, 2004 6.103 6.109 6.067 6.071 991,792 -0.05(-0.84%)
Oct 06, 2004 6.109 6.148 6.090 6.122 518,736 +0.02(+0.30%)
Oct 05, 2004 6.056 6.127 6.056 6.104 873,334 +0.05(+0.75%)
Oct 04, 2004 6.085 6.098 6.032 6.059 827,654 +0.03(+0.45%)
Oct 01, 2004 5.963 6.065 5.957 6.032 1,469,494 +0.22(+3.80%)
Sep 30, 2004 5.833 5.872 5.786 5.811 1,329,357 +0.02(+0.36%)
Sep 29, 2004 5.757 5.801 5.746 5.790 570,609 +0.08(+1.45%)
Sep 28, 2004 5.691 5.721 5.677 5.708 648,807 +0.06(+1.14%)
Sep 27, 2004 5.652 5.679 5.634 5.643 747,908 -0.02(-0.34%)
Sep 24, 2004 5.687 5.691 5.655 5.662 519,510 -0.04(-0.77%)
Sep 23, 2004 5.688 5.728 5.677 5.706 875,657 +0.02(+0.39%)
Sep 22, 2004 5.727 5.733 5.683 5.684 634,870 -0.11(-1.85%)
Sep 21, 2004 5.740 5.807 5.728 5.792 482,347 +0.10(+1.77%)
Sep 20, 2004 5.656 5.714 5.656 5.691 695,261 -0.06(-1.10%)
Sep 17, 2004 5.758 5.770 5.730 5.754 554,350 +0.05(+0.95%)
Sep 16, 2004 5.683 5.728 5.678 5.700 653,452 +0.00(+0.02%)
Sep 15, 2004 5.742 5.742 5.674 5.699 848,559 -0.05(-0.92%)
Sep 14, 2004 5.766 5.770 5.730 5.752 960,823 +0.02(+0.41%)
Sep 13, 2004 5.726 5.762 5.721 5.728 777,329 +0.03(+0.57%)
Sep 10, 2004 5.699 5.711 5.670 5.696 679,776 +0.03(+0.55%)
Sep 09, 2004 5.640 5.677 5.618 5.665 525,704 +0.04(+0.71%)
Sep 08, 2004 5.586 5.653 5.582 5.625 521,832 -0.00(-0.02%)
Sep 07, 2004 5.612 5.653 5.599 5.626 816,815 +0.08(+1.40%)
Sep 03, 2004 5.551 5.591 5.527 5.549 641,839 -0.04(-0.79%)
Sep 02, 2004 5.537 5.598 5.516 5.593 620,934 +0.06(+1.14%)
Sep 01, 2004 5.518 5.556 5.511 5.529 477,701 -0.01(-0.26%)
Aug 31, 2004 5.532 5.546 5.494 5.544 1,371,166 +0.06(+1.13%)
Aug 30, 2004 5.514 5.544 5.482 5.482 596,159 -0.03(-0.59%)
Aug 27, 2004 5.498 5.533 5.463 5.514 443,635 -0.03(-0.54%)
Aug 26, 2004 5.547 5.553 5.510 5.544 710,745 -0.01(-0.09%)
Aug 25, 2004 5.478 5.559 5.469 5.549 6,261,995 +0.08(+1.54%)
Aug 24, 2004 5.489 5.494 5.436 5.465 559,770 +0.01(+0.24%)
Aug 23, 2004 5.498 5.511 5.445 5.452 825,332 -0.04(-0.68%)
Aug 20, 2004 5.431 5.505 5.431 5.489 844,688 -0.01(-0.09%)
Aug 19, 2004 5.518 5.533 5.471 5.494 527,252 +0.00(+0.02%)
Aug 18, 2004 5.389 5.507 5.389 5.493 851,656 +0.06(+1.05%)
Aug 17, 2004 5.458 5.478 5.417 5.436 805,976 +0.04(+0.69%)
Aug 16, 2004 5.354 5.407 5.345 5.399 727,004 +0.05(+0.89%)
Aug 13, 2004 5.360 5.380 5.319 5.351 600,030 +0.04(+0.73%)
Aug 12, 2004 5.319 5.354 5.277 5.312 1,723,442 -0.03(-0.51%)
Aug 11, 2004 5.334 5.355 5.263 5.339 618,612 -0.06(-1.20%)
Aug 10, 2004 5.358 5.420 5.358 5.404 958,500 +0.05(+0.97%)
Aug 09, 2004 5.361 5.386 5.339 5.352 785,846 -0.04(-0.77%)
Aug 06, 2004 5.457 5.466 5.389 5.394 814,493 -0.03(-0.60%)
Aug 05, 2004 5.510 5.510 5.426 5.426 828,429 -0.09(-1.71%)
Aug 04, 2004 5.460 5.538 5.447 5.520 610,095 -0.01(-0.19%)
Aug 03, 2004 5.531 5.571 5.516 5.531 968,565 -0.06(-1.11%)
Aug 02, 2004 5.567 5.597 5.551 5.593 617,063 -0.05(-0.85%)
Jul 30, 2004 5.647 5.669 5.622 5.640 1,576,338 +0.07(+1.25%)
Jul 29, 2004 5.547 5.604 5.547 5.571 802,105 +0.02(+0.40%)
Jul 28, 2004 5.529 5.554 5.489 5.549 721,585 +0.01(+0.14%)
Jul 27, 2004 5.492 5.541 5.484 5.541 728,553 +0.04(+0.70%)
Jul 26, 2004 5.522 5.527 5.460 5.502 1,660,729 -0.07(-1.25%)
Jul 23, 2004 5.600 5.607 5.550 5.572 1,041,343 -0.11(-2.02%)
Jul 22, 2004 5.678 5.717 5.644 5.687 1,025,084 +0.02(+0.32%)
Jul 21, 2004 5.763 5.781 5.666 5.669 609,321 -0.07(-1.17%)
Jul 20, 2004 5.735 5.750 5.709 5.736 502,477 -0.02(-0.31%)
Jul 19, 2004 5.730 5.772 5.715 5.754 4,725,917 +0.00(+0.07%)
Jul 16, 2004 5.794 5.803 5.745 5.750 779,652 +0.02(+0.41%)
Jul 15, 2004 5.794 5.808 5.722 5.727 661,969 -0.03(-0.61%)
Jul 14, 2004 5.763 5.802 5.757 5.762 890,367 -0.02(-0.31%)
Jul 13, 2004 5.807 5.807 5.748 5.780 606,224 -0.06(-1.00%)
Jul 12, 2004 5.841 5.851 5.812 5.838 728,553 +0.01(+0.22%)
Jul 09, 2004 5.806 5.847 5.795 5.825 418,085 +0.00(+0.04%)
Jul 08, 2004 5.851 5.870 5.820 5.823 713,068 -0.02(-0.38%)
Jul 07, 2004 5.841 5.877 5.825 5.844 1,497,366 +0.09(+1.62%)
Jul 06, 2004 5.758 5.793 5.741 5.752 1,148,187 -0.01(-0.22%)
Jul 02, 2004 5.752 5.784 5.736 5.764 828,429 +0.02(+0.38%)
Jul 01, 2004 5.781 5.784 5.718 5.742 1,413,749 -0.02(-0.38%)
Jun 30, 2004 5.811 5.819 5.722 5.764 910,497 +0.07(+1.16%)
Jun 29, 2004 5.705 5.723 5.673 5.699 1,124,960 -0.03(-0.54%)
Jun 28, 2004 5.779 5.786 5.717 5.730 549,705 +0.07(+1.21%)
Jun 25, 2004 5.661 5.695 5.638 5.661 513,316 -0.01(-0.18%)
Jun 24, 2004 5.669 5.726 5.666 5.671 620,160 +0.04(+0.66%)
Jun 23, 2004 5.580 5.652 5.558 5.634 1,250,386 -0.01(-0.18%)
Jun 22, 2004 5.613 5.657 5.586 5.644 641,839 +0.05(+0.92%)
Jun 21, 2004 5.639 5.653 5.584 5.593 693,712 -0.00(-0.02%)
Jun 18, 2004 5.593 5.642 5.582 5.594 864,818 +0.00(+0.00%)
Jun 17, 2004 5.608 5.618 5.562 5.594 681,324 +0.03(+0.46%)
Jun 16, 2004 5.633 5.633 5.567 5.568 530,349 -0.07(-1.28%)
Jun 15, 2004 5.585 5.677 5.585 5.640 594,610 +0.10(+1.72%)
Jun 14, 2004 5.560 5.569 5.529 5.545 699,132 -0.15(-2.70%)
Jun 10, 2004 5.656 5.715 5.649 5.699 450,603 +0.08(+1.38%)
Jun 09, 2004 5.709 5.736 5.607 5.621 1,307,679 -0.16(-2.81%)
Jun 08, 2004 5.754 5.794 5.754 5.784 489,315 -0.07(-1.15%)
Jun 07, 2004 5.773 5.857 5.770 5.851 911,272 +0.17(+2.91%)
Jun 04, 2004 5.664 5.727 5.639 5.686 956,951 +0.13(+2.32%)
Jun 03, 2004 5.586 5.633 5.556 5.556 882,625 -0.06(-1.10%)
Jun 02, 2004 5.651 5.664 5.594 5.618 833,848 +0.05(+0.86%)
Jun 01, 2004 5.567 5.580 5.516 5.571 668,163 -0.07(-1.19%)
May 28, 2004 5.673 5.673 5.611 5.638 788,169 -0.05(-0.80%)
May 27, 2004 5.659 5.688 5.625 5.683 1,043,665 +0.13(+2.42%)
May 26, 2004 5.554 5.560 5.489 5.549 2,393,153 -0.01(-0.16%)
May 25, 2004 5.443 5.558 5.426 5.558 1,145,864 +0.08(+1.39%)
May 24, 2004 5.496 5.525 5.457 5.482 1,258,128 +0.08(+1.46%)
May 21, 2004 5.476 5.476 5.392 5.403 708,423 +0.02(+0.31%)
May 20, 2004 5.381 5.416 5.358 5.386 842,365 -0.05(-0.97%)
May 19, 2004 5.494 5.531 5.425 5.439 1,930,936 +0.11(+2.13%)
May 18, 2004 5.338 5.361 5.311 5.325 731,650 +0.08(+1.58%)
May 17, 2004 5.217 5.289 5.208 5.243 1,585,628 -0.02(-0.34%)
May 14, 2004 5.296 5.307 5.235 5.261 1,426,911 -0.07(-1.38%)
May 13, 2004 5.315 5.360 5.271 5.334 1,778,412 -0.06(-1.08%)
May 12, 2004 5.434 5.434 5.310 5.392 2,307,988 -0.07(-1.32%)
May 11, 2004 5.494 5.509 5.453 5.465 1,294,517 -0.04(-0.80%)
May 10, 2004 5.458 5.511 5.458 5.509 1,711,828 -0.09(-1.52%)
May 07, 2004 5.689 5.709 5.581 5.594 4,297,766 -0.22(-3.76%)
May 06, 2004 5.819 5.857 5.761 5.812 1,334,777 -0.13(-2.22%)
May 05, 2004 5.899 5.968 5.899 5.944 3,974,911 +0.10(+1.70%)
May 04, 2004 5.820 5.864 5.788 5.844 1,611,178 +0.09(+1.62%)
May 03, 2004 5.755 5.804 5.735 5.752 1,475,687 +0.05(+0.91%)
Apr 30, 2004 5.741 5.755 5.682 5.700 1,373,489 -0.01(-0.16%)
Apr 29, 2004 5.750 5.781 5.678 5.709 1,510,528 -0.05(-0.79%)
Apr 28, 2004 5.814 5.817 5.752 5.754 1,152,832 -0.15(-2.58%)
Apr 27, 2004 5.891 5.937 5.890 5.906 832,300 +0.04(+0.62%)
Apr 26, 2004 5.908 5.936 5.857 5.870 1,082,377 -0.04(-0.72%)
Apr 23, 2004 5.894 5.927 5.868 5.913 404,149 +0.04(+0.62%)
Apr 22, 2004 5.848 5.914 5.837 5.877 2,399,347 -0.02(-0.33%)
Apr 21, 2004 5.887 5.941 5.861 5.896 816,041 -0.03(-0.52%)
Apr 20, 2004 6.007 6.038 5.926 5.927 692,164 -0.12(-1.97%)
Apr 19, 2004 5.997 6.049 5.981 6.046 778,104 +0.05(+0.77%)
Apr 16, 2004 5.961 6.025 5.949 5.999 887,270 +0.07(+1.18%)
Apr 15, 2004 5.948 5.971 5.918 5.930 950,757 -0.05(-0.84%)
Apr 14, 2004 5.905 6.012 5.895 5.980 634,096 -0.02(-0.28%)
Apr 13, 2004 6.071 6.071 5.994 5.997 598,482 -0.07(-1.11%)
Apr 12, 2004 6.034 6.064 6.015 6.064 357,695 +0.03(+0.54%)
Apr 08, 2004 6.109 6.111 6.012 6.032 1,106,378 +0.01(+0.09%)
Apr 07, 2004 5.994 6.038 5.987 6.027 541,963 +0.03(+0.56%)
Apr 06, 2004 5.983 6.018 5.966 5.993 498,605 -0.00(-0.02%)
Apr 05, 2004 5.948 5.999 5.935 5.994 870,237 -0.04(-0.60%)
Apr 02, 2004 5.996 6.059 5.979 6.030 963,919 +0.07(+1.21%)
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.