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

Telefonica S.A. ADR (NY: TEF )

4.890 +0.010 (+0.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 28, 2006 6.119 6.175 6.110 6.155 4,999,641 +0.04(+0.59%)
Apr 27, 2006 6.061 6.138 6.057 6.119 5,713,876 +0.01(+0.15%)
Apr 26, 2006 6.082 6.123 6.082 6.110 5,345,062 +0.01(+0.17%)
Apr 25, 2006 6.109 6.120 6.058 6.100 5,140,773 +0.00(+0.02%)
Apr 24, 2006 6.078 6.098 6.058 6.098 868,621 +0.04(+0.66%)
Apr 21, 2006 6.083 6.073 6.032 6.058 1,219,500 +0.01(+0.11%)
Apr 20, 2006 6.010 6.062 6.023 6.052 1,341,918 -0.01(-0.11%)
Apr 19, 2006 6.012 6.058 5.956 6.058 1,429,248 +0.08(+1.42%)
Apr 18, 2006 5.934 5.974 5.901 5.974 1,107,999 +0.08(+1.44%)
Apr 17, 2006 5.861 5.929 5.861 5.889 939,577 +0.03(+0.48%)
Apr 13, 2006 5.853 5.861 5.823 5.861 863,163 +0.01(+0.13%)
Apr 12, 2006 5.866 5.880 5.840 5.853 1,197,668 -0.08(-1.43%)
Apr 11, 2006 5.955 5.956 5.920 5.938 1,985,977 -0.05(-0.88%)
Apr 10, 2006 6.006 6.012 5.980 5.991 676,807 +0.00(+0.02%)
Apr 07, 2006 6.050 6.050 5.983 5.989 1,280,319 -0.11(-1.73%)
Apr 06, 2006 6.069 6.098 6.058 6.094 1,035,484 -0.04(-0.61%)
Apr 05, 2006 6.101 6.134 6.084 6.132 722,031 +0.01(+0.23%)
Apr 04, 2006 6.110 6.134 6.088 6.117 1,585,974 +0.06(+0.91%)
Apr 03, 2006 6.033 6.080 6.021 6.062 2,459,274 +0.04(+0.64%)
Mar 31, 2006 6.030 6.052 6.010 6.024 1,643,675 -0.01(-0.21%)
Mar 30, 2006 6.073 6.078 6.024 6.037 3,235,887 +0.01(+0.11%)
Mar 29, 2006 5.994 6.053 5.984 6.030 1,119,695 +0.06(+1.01%)
Mar 28, 2006 6.044 6.056 5.962 5.970 3,279,552 -0.08(-1.34%)
Mar 27, 2006 6.087 6.097 6.050 6.051 2,964,541 -0.07(-1.07%)
Mar 24, 2006 6.106 6.147 6.084 6.116 1,415,993 +0.01(+0.21%)
Mar 23, 2006 6.160 6.161 6.089 6.103 2,039,778 -0.07(-1.12%)
Mar 22, 2006 6.157 6.187 6.152 6.173 866,282 +0.05(+0.84%)
Mar 21, 2006 6.156 6.169 6.120 6.121 809,361 -0.06(-0.89%)
Mar 20, 2006 6.176 6.183 6.156 6.176 1,159,461 +0.01(+0.21%)
Mar 17, 2006 6.151 6.179 6.134 6.164 1,051,078 -0.01(-0.10%)
Mar 16, 2006 6.121 6.192 6.101 6.170 1,348,156 -0.04(-0.70%)
Mar 15, 2006 6.182 6.214 6.143 6.214 1,378,566 +0.01(+0.14%)
Mar 14, 2006 6.143 6.207 6.139 6.205 743,864 +0.03(+0.48%)
Mar 13, 2006 6.138 6.176 6.138 6.175 1,412,874 +0.05(+0.77%)
Mar 10, 2006 6.053 6.130 6.039 6.128 878,757 +0.06(+1.06%)
Mar 09, 2006 6.093 6.106 6.064 6.064 3,292,028 -0.03(-0.51%)
Mar 08, 2006 6.052 6.100 6.039 6.094 938,797 +0.04(+0.64%)
Mar 07, 2006 6.048 6.066 6.028 6.056 1,192,210 -0.06(-0.99%)
Mar 06, 2006 6.169 6.173 6.096 6.116 4,725,955 +0.02(+0.40%)
Mar 03, 2006 6.035 6.117 6.020 6.092 1,538,411 +0.02(+0.30%)
Mar 02, 2006 6.046 6.080 6.037 6.074 2,556,741 +0.00(+0.00%)
Mar 01, 2006 6.015 6.078 6.008 6.074 1,451,081 +0.15(+2.47%)
Feb 28, 2006 5.897 5.955 5.902 5.928 1,146,206 +0.03(+0.52%)
Feb 27, 2006 5.876 5.911 5.874 5.897 1,288,117 +0.00(+0.07%)
Feb 24, 2006 5.884 5.906 5.865 5.893 938,017 +0.00(+0.00%)
Feb 23, 2006 5.896 5.914 5.867 5.893 1,479,931 -0.04(-0.67%)
Feb 22, 2006 5.894 5.938 5.874 5.933 923,202 +0.02(+0.37%)
Feb 21, 2006 5.930 5.935 5.892 5.911 1,218,721 -0.09(-1.54%)
Feb 17, 2006 5.971 6.012 5.952 6.003 1,151,664 +0.05(+0.80%)
Feb 16, 2006 5.917 5.970 5.905 5.956 1,069,792 +0.03(+0.54%)
Feb 15, 2006 5.951 5.992 5.911 5.924 1,523,596 -0.07(-1.18%)
Feb 14, 2006 5.920 5.996 5.897 5.994 1,707,613 +0.07(+1.19%)
Feb 13, 2006 5.901 5.941 5.901 5.924 1,285,778 -0.03(-0.50%)
Feb 10, 2006 5.980 6.002 5.910 5.953 1,866,678 +0.08(+1.38%)
Feb 09, 2006 5.852 5.896 5.839 5.873 2,474,869 +0.12(+2.07%)
Feb 08, 2006 5.735 5.761 5.720 5.753 2,283,835 +0.07(+1.17%)
Feb 07, 2006 5.706 5.717 5.674 5.687 2,123,210 -0.06(-1.11%)
Feb 06, 2006 5.744 5.771 5.726 5.751 1,466,675 -0.01(-0.09%)
Feb 03, 2006 5.739 5.781 5.729 5.756 1,840,167 -0.01(-0.24%)
Feb 02, 2006 5.801 5.808 5.752 5.770 952,052 -0.07(-1.21%)
Feb 01, 2006 5.810 5.851 5.803 5.840 1,278,760 -0.02(-0.42%)
Jan 31, 2006 5.812 5.885 5.798 5.865 1,419,891 +0.03(+0.44%)
Jan 30, 2006 5.840 5.855 5.817 5.839 9,258,537 -0.01(-0.18%)
Jan 27, 2006 5.878 5.882 5.829 5.849 1,614,824 -0.03(-0.52%)
Jan 26, 2006 5.890 5.910 5.861 5.880 1,519,697 +0.04(+0.77%)
Jan 25, 2006 5.817 5.849 5.788 5.835 1,478,371 +0.05(+0.89%)
Jan 24, 2006 5.781 5.807 5.746 5.784 2,441,340 -0.06(-0.94%)
Jan 23, 2006 5.864 5.876 5.820 5.839 8,296,348 +0.11(+1.90%)
Jan 20, 2006 5.823 5.823 5.730 5.730 4,973,130 -0.13(-2.23%)
Jan 19, 2006 5.879 5.883 5.835 5.861 9,104,930 -0.01(-0.17%)
Jan 18, 2006 5.893 5.896 5.838 5.871 9,985,248 -0.05(-0.87%)
Jan 17, 2006 5.905 5.935 5.905 5.923 7,671,783 -0.07(-1.11%)
Jan 13, 2006 5.956 6.002 5.932 5.989 3,322,438 -0.03(-0.55%)
Jan 12, 2006 6.030 6.056 6.005 6.023 2,136,465 -0.05(-0.87%)
Jan 11, 2006 6.137 6.183 6.069 6.075 3,234,328 -0.00(-0.06%)
Jan 10, 2006 6.088 6.103 6.060 6.079 4,148,953 -0.07(-1.13%)
Jan 09, 2006 6.134 6.150 6.117 6.148 1,192,989 -0.01(-0.23%)
Jan 06, 2006 6.106 6.170 6.105 6.162 1,078,369 +0.09(+1.44%)
Jan 05, 2006 6.067 6.092 6.062 6.075 1,318,526 +0.03(+0.47%)
Jan 04, 2006 6.017 6.056 6.002 6.047 1,799,621 +0.06(+0.99%)
Jan 03, 2006 5.864 5.994 5.864 5.988 2,754,793 +0.21(+3.71%)
Dec 30, 2005 5.739 5.784 5.733 5.774 854,586 -0.03(-0.44%)
Dec 29, 2005 5.816 5.830 5.798 5.799 844,449 +0.02(+0.27%)
Dec 28, 2005 5.833 5.846 5.771 5.784 984,021 +0.03(+0.47%)
Dec 27, 2005 5.788 5.808 5.757 5.757 994,158 -0.01(-0.09%)
Dec 23, 2005 5.752 5.771 5.746 5.762 734,507 +0.00(+0.02%)
Dec 22, 2005 5.747 5.766 5.737 5.761 736,067 +0.06(+0.97%)
Dec 21, 2005 5.703 5.715 5.687 5.706 1,479,151 +0.03(+0.50%)
Dec 20, 2005 5.716 5.717 5.666 5.678 9,109,609 -0.06(-1.01%)
Dec 19, 2005 5.755 5.766 5.731 5.735 2,072,527 -0.03(-0.45%)
Dec 16, 2005 5.767 5.783 5.746 5.761 1,844,066 +0.02(+0.29%)
Dec 15, 2005 5.769 5.779 5.733 5.744 1,542,309 -0.05(-0.82%)
Dec 14, 2005 5.841 5.814 5.781 5.792 1,013,651 -0.02(-0.29%)
Dec 13, 2005 5.774 5.840 5.770 5.808 5,934,540 +0.02(+0.27%)
Dec 12, 2005 5.789 5.816 5.784 5.793 1,121,254 +0.08(+1.35%)
Dec 09, 2005 5.661 5.726 5.661 5.716 1,114,237 +0.06(+1.00%)
Dec 08, 2005 5.667 5.702 5.622 5.660 2,423,407 -0.02(-0.34%)
Dec 07, 2005 5.684 5.692 5.663 5.679 1,567,261 -0.02(-0.43%)
Dec 06, 2005 5.711 5.726 5.689 5.703 642,499 +0.00(+0.00%)
Dec 05, 2005 5.681 5.716 5.655 5.703 928,660 -0.01(-0.13%)
Dec 02, 2005 5.701 5.713 5.675 5.711 742,304 -0.04(-0.67%)
Dec 01, 2005 5.692 5.755 5.692 5.749 1,977,400 +0.08(+1.38%)
Nov 30, 2005 5.701 5.715 5.669 5.671 1,090,065 -0.02(-0.41%)
Nov 29, 2005 5.721 5.722 5.676 5.694 973,105 +0.01(+0.18%)
Nov 28, 2005 5.716 5.720 5.660 5.684 1,295,914 -0.04(-0.63%)
Nov 25, 2005 5.737 5.746 5.696 5.720 838,991 +0.03(+0.45%)
Nov 23, 2005 5.665 5.701 5.662 5.694 1,624,961 +0.07(+1.21%)
Nov 22, 2005 5.581 5.638 5.547 5.626 1,642,115 +0.02(+0.27%)
Nov 21, 2005 5.631 5.631 5.579 5.611 932,559 -0.04(-0.68%)
Nov 18, 2005 5.635 5.649 5.592 5.649 2,716,586 +0.05(+0.82%)
Nov 17, 2005 5.567 5.612 5.551 5.603 1,185,972 +0.04(+0.65%)
Nov 16, 2005 5.553 5.578 5.534 5.567 2,027,303 -0.02(-0.44%)
Nov 15, 2005 5.708 5.639 5.557 5.592 2,152,060 -0.13(-2.31%)
Nov 14, 2005 5.740 5.756 5.696 5.724 949,713 +0.01(+0.22%)
Nov 11, 2005 5.681 5.731 5.671 5.711 1,587,534 -0.02(-0.36%)
Nov 10, 2005 5.684 5.772 5.645 5.731 8,288,551 +0.01(+0.13%)
Nov 09, 2005 5.669 5.742 5.646 5.724 1,541,530 +0.00(+0.07%)
Nov 08, 2005 5.696 5.733 5.672 5.720 1,260,046 -0.13(-2.26%)
Nov 07, 2005 5.825 5.860 5.807 5.852 1,539,190 +0.03(+0.60%)
Nov 04, 2005 5.870 5.880 5.781 5.817 3,051,091 -0.05(-0.90%)
Nov 03, 2005 5.946 5.948 5.860 5.870 3,277,993 -0.21(-3.38%)
Nov 02, 2005 6.014 6.082 6.014 6.075 3,539,203 +0.05(+0.77%)
Nov 01, 2005 6.041 6.046 6.006 6.029 7,959,504 -0.12(-1.96%)
Oct 31, 2005 6.171 6.179 6.073 6.150 3,322,438 -0.22(-3.52%)
Oct 28, 2005 6.318 6.380 6.296 6.374 768,036 +0.03(+0.49%)
Oct 27, 2005 6.416 6.424 6.339 6.343 1,275,641 -0.04(-0.64%)
Oct 26, 2005 6.401 6.447 6.377 6.384 1,939,973 -0.01(-0.16%)
Oct 25, 2005 6.434 6.464 6.370 6.395 1,615,604 -0.01(-0.10%)
Oct 24, 2005 6.327 6.412 6.327 6.401 1,088,505 +0.08(+1.32%)
Oct 21, 2005 6.346 6.360 6.291 6.318 1,614,045 +0.04(+0.57%)
Oct 20, 2005 6.361 6.378 6.260 6.282 1,789,484 -0.13(-2.00%)
Oct 19, 2005 6.271 6.411 6.269 6.410 2,319,702 +0.07(+1.13%)
Oct 18, 2005 6.357 6.369 6.327 6.338 942,695 -0.12(-1.79%)
Oct 17, 2005 6.454 6.486 6.434 6.454 1,631,979 -0.02(-0.34%)
Oct 14, 2005 6.443 6.492 6.418 6.475 1,176,615 +0.06(+0.88%)
Oct 13, 2005 6.369 6.427 6.348 6.419 1,193,769 +0.03(+0.46%)
Oct 12, 2005 6.443 6.451 6.370 6.389 1,711,511 -0.21(-3.17%)
Oct 11, 2005 6.521 6.598 6.477 6.598 1,565,701 +0.11(+1.70%)
Oct 10, 2005 6.525 6.525 6.488 6.488 732,168 -0.03(-0.47%)
Oct 07, 2005 6.532 6.547 6.497 6.519 1,281,879 -0.01(-0.12%)
Oct 06, 2005 6.518 6.565 6.500 6.527 7,121,292 +0.22(+3.56%)
Oct 05, 2005 6.309 6.370 6.302 6.302 2,249,526 +0.08(+1.28%)
Oct 04, 2005 6.235 6.289 6.223 6.223 999,616 -0.03(-0.41%)
Oct 03, 2005 6.229 6.257 6.219 6.248 927,101 -0.08(-1.22%)
Sep 30, 2005 6.315 6.352 6.309 6.325 1,208,584 -0.02(-0.30%)
Sep 29, 2005 6.306 6.351 6.269 6.344 2,489,684 +0.03(+0.53%)
Sep 28, 2005 6.296 6.325 6.285 6.311 967,647 +0.05(+0.74%)
Sep 27, 2005 6.278 6.279 6.230 6.265 2,128,668 -0.07(-1.11%)
Sep 26, 2005 6.277 6.374 6.277 6.336 1,775,449 +0.05(+0.75%)
Sep 23, 2005 6.288 6.298 6.244 6.288 1,628,080 -0.05(-0.85%)
Sep 22, 2005 6.343 6.346 6.287 6.342 1,289,676 -0.01(-0.18%)
Sep 21, 2005 6.384 6.405 6.346 6.353 1,151,664 -0.00(-0.04%)
Sep 20, 2005 6.406 6.425 6.342 6.356 731,388 -0.03(-0.52%)
Sep 19, 2005 6.402 6.403 6.374 6.389 496,689 -0.06(-0.99%)
Sep 16, 2005 6.442 6.461 6.416 6.454 1,037,043 +0.04(+0.68%)
Sep 15, 2005 6.412 6.429 6.396 6.410 847,568 -0.04(-0.66%)
Sep 14, 2005 6.484 6.495 6.439 6.452 605,072 +0.01(+0.22%)
Sep 13, 2005 6.451 6.470 6.425 6.438 5,034,729 -0.04(-0.67%)
Sep 12, 2005 6.479 6.500 6.469 6.482 6,258,129 -0.12(-1.77%)
Sep 09, 2005 6.566 6.609 6.561 6.598 901,370 +0.04(+0.65%)
Sep 08, 2005 6.528 6.565 6.524 6.556 603,512 -0.02(-0.27%)
Sep 07, 2005 6.560 6.595 6.548 6.574 713,454 -0.04(-0.56%)
Sep 06, 2005 6.578 6.611 6.571 6.611 1,196,888 +0.16(+2.51%)
Sep 02, 2005 6.469 6.487 6.442 6.450 1,173,496 -0.02(-0.34%)
Sep 01, 2005 6.445 6.501 6.445 6.471 1,185,972 +0.09(+1.37%)
Aug 31, 2005 6.275 6.386 6.260 6.384 1,358,293 +0.09(+1.45%)
Aug 30, 2005 6.282 6.297 6.257 6.293 1,592,212 -0.05(-0.79%)
Aug 29, 2005 6.311 6.353 6.309 6.343 2,517,754 +0.05(+0.86%)
Aug 26, 2005 6.324 6.330 6.285 6.289 955,951 -0.08(-1.27%)
Aug 25, 2005 6.352 6.384 6.350 6.370 1,283,438 -0.02(-0.26%)
Aug 24, 2005 6.421 6.439 6.380 6.387 1,302,152 -0.04(-0.64%)
Aug 23, 2005 6.456 6.459 6.409 6.428 1,076,809 -0.04(-0.67%)
Aug 22, 2005 6.460 6.495 6.451 6.471 1,994,554 +0.05(+0.82%)
Aug 19, 2005 6.424 6.439 6.389 6.419 810,141 +0.03(+0.40%)
Aug 18, 2005 6.401 6.414 6.382 6.393 1,353,614 -0.09(-1.35%)
Aug 17, 2005 6.469 6.498 6.454 6.480 1,111,118 -0.02(-0.28%)
Aug 16, 2005 6.536 6.537 6.483 6.498 746,983 -0.10(-1.48%)
Aug 15, 2005 6.554 6.596 6.543 6.596 1,349,716 -0.00(-0.04%)
Aug 12, 2005 6.575 6.602 6.559 6.598 3,106,452 -0.06(-0.83%)
Aug 11, 2005 6.604 6.661 6.589 6.654 1,606,247 +0.07(+1.01%)
Aug 10, 2005 6.647 6.652 6.566 6.587 710,335 -0.00(-0.06%)
Aug 09, 2005 6.546 6.609 6.543 6.591 998,056 +0.03(+0.49%)
Aug 08, 2005 6.600 6.600 6.547 6.559 686,164 +0.01(+0.16%)
Aug 05, 2005 6.584 6.593 6.527 6.548 1,334,121 -0.05(-0.82%)
Aug 04, 2005 6.619 6.672 6.600 6.602 3,466,688 -0.10(-1.45%)
Aug 03, 2005 6.655 6.700 6.637 6.700 1,182,853 +0.17(+2.63%)
Aug 02, 2005 6.477 6.528 6.451 6.528 5,090,090 +0.03(+0.49%)
Aug 01, 2005 6.507 6.521 6.474 6.496 856,925 +0.03(+0.40%)
Jul 29, 2005 6.478 6.491 6.439 6.470 1,135,289 -0.05(-0.73%)
Jul 28, 2005 6.479 6.524 6.461 6.518 2,062,391 +0.14(+2.13%)
Jul 27, 2005 6.338 6.382 6.323 6.382 1,514,239 +0.10(+1.65%)
Jul 26, 2005 6.246 6.288 6.239 6.278 1,581,296 +0.00(+0.00%)
Jul 25, 2005 6.288 6.307 6.273 6.278 707,216 -0.04(-0.67%)
Jul 22, 2005 6.339 6.348 6.284 6.320 926,321 -0.05(-0.75%)
Jul 21, 2005 6.388 6.401 6.337 6.368 594,935 -0.03(-0.50%)
Jul 20, 2005 6.325 6.409 6.293 6.400 792,987 +0.04(+0.56%)
Jul 19, 2005 6.314 6.374 6.294 6.364 1,541,530 +0.03(+0.47%)
Jul 18, 2005 6.336 6.375 6.323 6.334 1,352,055 -0.01(-0.12%)
Jul 15, 2005 6.338 6.360 6.313 6.342 818,718 -0.04(-0.62%)
Jul 14, 2005 6.428 6.428 6.368 6.382 830,414 +0.04(+0.71%)
Jul 13, 2005 6.352 6.375 6.320 6.337 674,468 -0.06(-0.94%)
Jul 12, 2005 6.383 6.403 6.320 6.397 1,066,673 +0.10(+1.61%)
Jul 11, 2005 6.262 6.325 6.262 6.296 840,551 +0.13(+2.14%)
Jul 08, 2005 6.109 6.187 6.109 6.164 867,841 +0.03(+0.44%)
Jul 07, 2005 6.028 6.137 6.028 6.137 753,221 -0.02(-0.33%)
Jul 06, 2005 6.187 6.216 6.156 6.157 2,277,597 -0.03(-0.54%)
Jul 05, 2005 6.174 6.218 6.164 6.191 1,041,721 -0.06(-0.88%)
Jul 01, 2005 6.271 6.284 6.223 6.246 870,180 -0.03(-0.41%)
Jun 30, 2005 6.305 6.329 6.269 6.271 1,182,073 -0.01(-0.10%)
Jun 29, 2005 6.280 6.318 6.268 6.278 941,136 +0.04(+0.70%)
Jun 28, 2005 6.187 6.243 6.187 6.234 552,829 +0.03(+0.54%)
Jun 27, 2005 6.203 6.223 6.176 6.201 1,706,053 +0.01(+0.17%)
Jun 24, 2005 6.206 6.238 6.184 6.191 975,444 -0.01(-0.19%)
Jun 23, 2005 6.244 6.296 6.188 6.202 1,274,861 -0.11(-1.71%)
Jun 22, 2005 6.314 6.325 6.285 6.310 1,313,068 -0.02(-0.24%)
Jun 21, 2005 6.271 6.332 6.262 6.325 2,835,105 +0.03(+0.47%)
Jun 20, 2005 6.253 6.297 6.230 6.296 1,130,611 -0.01(-0.20%)
Jun 17, 2005 6.262 6.310 6.252 6.309 1,102,541 +0.13(+2.05%)
Jun 16, 2005 6.193 6.207 6.153 6.182 1,446,402 -0.01(-0.08%)
Jun 15, 2005 6.192 6.203 6.135 6.187 1,022,571 +0.06(+0.93%)
Jun 14, 2005 6.115 6.149 6.115 6.130 521,422 +0.02(+0.38%)
Jun 13, 2005 6.073 6.113 6.065 6.107 889,580 +0.02(+0.28%)
Jun 10, 2005 6.154 6.154 6.068 6.089 619,543 -0.06(-1.04%)
Jun 09, 2005 6.123 6.183 6.096 6.154 639,005 +0.01(+0.14%)
Jun 08, 2005 6.203 6.215 6.130 6.145 1,205,028 +0.00(+0.06%)
Jun 07, 2005 6.157 6.187 6.141 6.141 925,261 -0.00(-0.02%)
Jun 06, 2005 6.142 6.152 6.110 6.142 784,971 -0.01(-0.14%)
Jun 03, 2005 6.194 6.204 6.134 6.151 553,048 -0.07(-1.19%)
Jun 02, 2005 6.200 6.248 6.190 6.225 1,351,805 +0.00(+0.04%)
Jun 01, 2005 6.181 6.252 6.176 6.223 1,181,512 +0.00(+0.04%)
May 31, 2005 6.256 6.257 6.211 6.220 1,248,818 -0.14(-2.19%)
May 27, 2005 6.320 6.368 6.315 6.359 734,694 -0.01(-0.21%)
May 26, 2005 6.371 6.382 6.348 6.373 2,466,011 -0.00(-0.02%)
May 25, 2005 6.389 6.389 6.339 6.374 746,858 -0.02(-0.35%)
May 24, 2005 6.396 6.404 6.369 6.396 848,223 -0.02(-0.35%)
May 23, 2005 6.406 6.437 6.403 6.419 738,749 +0.02(+0.29%)
May 20, 2005 6.390 6.400 6.359 6.400 1,868,362 -0.02(-0.36%)
May 19, 2005 6.378 6.428 6.372 6.424 1,754,022 +0.04(+0.62%)
May 18, 2005 6.292 6.405 6.288 6.384 1,280,444 +0.06(+1.01%)
May 17, 2005 6.272 6.337 6.271 6.320 1,381,809 +0.05(+0.87%)
May 16, 2005 6.258 6.279 6.227 6.266 1,705,367 +0.10(+1.64%)
May 13, 2005 6.193 6.235 6.137 6.165 1,126,369 +0.01(+0.18%)
May 12, 2005 6.197 6.208 6.131 6.154 1,074,470 -0.05(-0.78%)
May 11, 2005 6.182 6.213 6.150 6.202 1,998,920 -0.01(-0.12%)
May 10, 2005 6.252 6.260 6.199 6.209 3,619,141 -0.18(-2.86%)
May 09, 2005 6.400 6.410 6.352 6.391 2,617,653 +0.01(+0.19%)
May 06, 2005 6.424 6.431 6.378 6.379 703,068 -0.06(-0.92%)
May 05, 2005 6.446 6.454 6.406 6.438 1,356,671 +0.02(+0.35%)
May 04, 2005 6.356 6.426 6.347 6.416 588,728 +0.08(+1.23%)
May 03, 2005 6.324 6.394 6.314 6.338 886,336 +0.01(+0.23%)
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.