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

Telefonica S.A. ADR (NY: TEF )

4.250 +0.060 (+1.43%)
Streaming Delayed Price Updated: 1:11 PM EDT, Jun 18, 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 (%)
May 31, 2007 8.808 8.849 8.782 8.849 2,485,676 +0.07(+0.83%)
May 30, 2007 8.701 8.785 8.688 8.777 1,598,597 -0.01(-0.07%)
May 29, 2007 8.830 8.855 8.754 8.783 1,645,774 +0.09(+1.09%)
May 25, 2007 8.733 8.761 8.685 8.689 2,647,314 -0.02(-0.28%)
May 24, 2007 8.840 8.848 8.688 8.714 1,426,904 -0.10(-1.13%)
May 23, 2007 8.833 8.891 8.798 8.813 2,703,772 +0.10(+1.16%)
May 22, 2007 8.716 8.733 8.681 8.712 2,624,112 +0.05(+0.55%)
May 21, 2007 8.723 8.723 8.657 8.664 1,128,376 -0.11(-1.22%)
May 18, 2007 8.695 8.776 8.664 8.772 2,926,508 +0.15(+1.69%)
May 17, 2007 8.664 8.670 8.626 8.626 997,673 -0.05(-0.58%)
May 16, 2007 8.697 8.707 8.631 8.676 2,355,746 -0.07(-0.84%)
May 15, 2007 8.593 8.772 8.593 8.750 1,626,439 +0.14(+1.67%)
May 14, 2007 8.633 8.649 8.561 8.606 825,207 -0.20(-2.28%)
May 11, 2007 8.727 8.817 8.723 8.807 1,160,858 +0.19(+2.24%)
May 10, 2007 8.711 8.780 8.586 8.614 2,103,621 -0.18(-2.07%)
May 09, 2007 8.767 8.799 8.745 8.796 1,146,164 +0.02(+0.22%)
May 08, 2007 8.750 8.778 8.710 8.777 739,361 -0.09(-1.01%)
May 07, 2007 8.847 8.901 8.842 8.866 700,691 -0.01(-0.12%)
May 04, 2007 8.814 8.878 8.814 8.877 788,084 +0.12(+1.42%)
May 03, 2007 8.720 8.764 8.694 8.752 1,501,150 -0.02(-0.24%)
May 02, 2007 8.742 8.785 8.730 8.773 813,606 +0.07(+0.86%)
May 01, 2007 8.748 8.780 8.653 8.698 1,173,232 -0.05(-0.56%)
Apr 30, 2007 8.792 8.800 8.728 8.747 2,472,528 -0.01(-0.15%)
Apr 27, 2007 8.743 8.803 8.734 8.760 1,704,551 -0.09(-1.07%)
Apr 26, 2007 8.913 8.926 8.844 8.855 1,057,224 -0.07(-0.75%)
Apr 25, 2007 8.864 8.922 8.805 8.922 2,523,572 +0.12(+1.32%)
Apr 24, 2007 8.811 8.833 8.754 8.805 1,406,023 -0.06(-0.64%)
Apr 23, 2007 8.897 8.937 8.862 8.862 833,714 -0.10(-1.13%)
Apr 20, 2007 8.950 8.993 8.939 8.963 790,404 +0.09(+1.02%)
Apr 19, 2007 8.798 8.914 8.773 8.873 994,579 -0.05(-0.54%)
Apr 18, 2007 8.897 8.946 8.838 8.920 1,386,688 -0.02(-0.25%)
Apr 17, 2007 8.915 8.970 8.908 8.942 757,922 +0.02(+0.19%)
Apr 16, 2007 8.940 8.970 8.905 8.926 882,438 -0.02(-0.17%)
Apr 13, 2007 8.870 8.944 8.858 8.941 941,215 +0.09(+1.07%)
Apr 12, 2007 8.765 8.858 8.763 8.847 1,169,365 +0.05(+0.51%)
Apr 11, 2007 8.825 8.861 8.785 8.802 798,912 -0.06(-0.63%)
Apr 10, 2007 8.805 8.857 8.792 8.857 615,618 +0.07(+0.75%)
Apr 09, 2007 8.818 8.823 8.773 8.791 486,462 -0.00(-0.03%)
Apr 05, 2007 8.772 8.829 8.765 8.794 756,375 +0.01(+0.16%)
Apr 04, 2007 8.754 8.795 8.728 8.780 2,186,374 +0.04(+0.43%)
Apr 03, 2007 8.707 8.798 8.699 8.742 1,372,767 +0.09(+0.99%)
Apr 02, 2007 8.701 8.701 8.592 8.657 1,774,157 +0.07(+0.83%)
Mar 30, 2007 8.498 8.602 8.492 8.586 2,987,606 +0.05(+0.58%)
Mar 29, 2007 8.499 8.538 8.469 8.536 1,879,338 +0.09(+1.01%)
Mar 28, 2007 8.454 8.507 8.428 8.451 1,409,890 -0.02(-0.23%)
Mar 27, 2007 8.439 8.498 8.424 8.470 1,509,657 -0.02(-0.29%)
Mar 26, 2007 8.482 8.499 8.390 8.495 2,505,784 -0.00(-0.02%)
Mar 23, 2007 8.482 8.526 8.469 8.496 1,210,355 +0.00(+0.05%)
Mar 22, 2007 8.502 8.545 8.469 8.492 2,070,365 -0.11(-1.26%)
Mar 21, 2007 8.394 8.601 8.217 8.601 3,405,236 +0.27(+3.20%)
Mar 20, 2007 8.213 8.364 8.202 8.335 1,296,975 +0.06(+0.77%)
Mar 19, 2007 8.182 8.311 8.177 8.271 1,761,782 +0.15(+1.85%)
Mar 16, 2007 8.181 8.253 8.090 8.121 5,641,107 +0.13(+1.62%)
Mar 15, 2007 7.911 7.999 7.895 7.992 1,837,575 +0.05(+0.62%)
Mar 14, 2007 7.894 7.948 7.784 7.943 2,497,276 -0.03(-0.32%)
Mar 13, 2007 8.208 8.222 7.958 7.969 1,665,109 -0.24(-2.91%)
Mar 12, 2007 8.116 8.226 8.101 8.208 1,600,144 +0.00(+0.02%)
Mar 09, 2007 8.260 8.269 8.169 8.207 1,662,788 +0.05(+0.57%)
Mar 08, 2007 8.101 8.234 8.098 8.160 1,153,124 +0.16(+2.05%)
Mar 07, 2007 8.010 8.048 7.977 7.996 1,344,152 +0.02(+0.21%)
Mar 06, 2007 7.905 8.015 7.871 7.979 1,496,509 +0.16(+2.10%)
Mar 05, 2007 7.880 7.961 7.732 7.815 2,071,912 -0.18(-2.22%)
Mar 02, 2007 8.088 8.107 7.933 7.992 2,709,185 -0.21(-2.52%)
Mar 01, 2007 8.132 8.297 8.098 8.199 4,069,014 -0.13(-1.51%)
Feb 28, 2007 8.423 8.425 8.292 8.324 6,622,539 +0.01(+0.11%)
Feb 27, 2007 8.620 8.642 8.240 8.315 2,914,134 -0.40(-4.61%)
Feb 26, 2007 8.710 8.736 8.690 8.717 678,263 +0.07(+0.82%)
Feb 23, 2007 8.633 8.666 8.615 8.646 934,255 -0.01(-0.09%)
Feb 22, 2007 8.681 8.695 8.613 8.654 1,143,070 -0.05(-0.59%)
Feb 21, 2007 8.705 8.727 8.680 8.706 1,245,158 -0.09(-1.00%)
Feb 20, 2007 8.747 8.805 8.697 8.794 1,152,351 +0.04(+0.44%)
Feb 16, 2007 8.662 8.802 8.652 8.755 1,872,377 +0.07(+0.82%)
Feb 15, 2007 8.689 8.710 8.661 8.684 890,172 -0.03(-0.36%)
Feb 14, 2007 8.648 8.741 8.640 8.715 987,673 +0.10(+1.13%)
Feb 13, 2007 8.591 8.631 8.582 8.618 789,917 +0.06(+0.76%)
Feb 12, 2007 8.579 8.586 8.535 8.553 1,016,234 -0.04(-0.42%)
Feb 09, 2007 8.668 8.671 8.566 8.589 1,525,125 -0.06(-0.75%)
Feb 08, 2007 8.602 8.688 8.593 8.654 2,011,587 +0.09(+1.10%)
Feb 07, 2007 8.507 8.584 8.499 8.560 929,614 +0.11(+1.35%)
Feb 06, 2007 8.446 8.472 8.411 8.446 1,300,068 +0.03(+0.31%)
Feb 05, 2007 8.396 8.449 8.389 8.420 1,724,660 -0.04(-0.49%)
Feb 02, 2007 8.478 8.478 8.425 8.461 1,139,203 -0.03(-0.41%)
Feb 01, 2007 8.517 8.545 8.489 8.496 2,346,465 -0.03(-0.35%)
Jan 31, 2007 8.361 8.535 8.355 8.526 1,289,241 +0.12(+1.48%)
Jan 30, 2007 8.359 8.423 8.359 8.402 1,123,735 +0.04(+0.45%)
Jan 29, 2007 8.322 8.417 8.315 8.364 1,298,522 -0.00(-0.05%)
Jan 26, 2007 8.327 8.385 8.289 8.368 1,693,724 +0.03(+0.37%)
Jan 25, 2007 8.429 8.438 8.319 8.337 1,897,899 -0.10(-1.13%)
Jan 24, 2007 8.408 8.446 8.377 8.433 1,682,123 +0.01(+0.14%)
Jan 23, 2007 8.385 8.452 8.374 8.421 1,601,691 +0.05(+0.60%)
Jan 22, 2007 8.441 8.451 8.352 8.371 1,365,807 -0.06(-0.71%)
Jan 19, 2007 8.372 8.467 8.368 8.430 1,489,549 +0.08(+0.98%)
Jan 18, 2007 8.389 8.408 8.332 8.349 1,813,599 -0.01(-0.09%)
Jan 17, 2007 8.337 8.405 8.308 8.357 2,328,677 -0.10(-1.13%)
Jan 16, 2007 8.494 8.511 8.432 8.452 1,012,367 -0.02(-0.27%)
Jan 12, 2007 8.434 8.511 8.434 8.476 907,960 +0.05(+0.60%)
Jan 11, 2007 8.314 8.430 8.304 8.425 1,959,770 +0.11(+1.31%)
Jan 10, 2007 8.342 8.342 8.256 8.317 2,556,054 -0.15(-1.79%)
Jan 09, 2007 8.631 8.633 8.441 8.468 6,597,791 -0.10(-1.15%)
Jan 08, 2007 8.549 8.610 8.529 8.566 1,984,519 +0.10(+1.19%)
Jan 05, 2007 8.542 8.557 8.441 8.465 1,954,356 -0.04(-0.50%)
Jan 04, 2007 8.392 8.526 8.381 8.508 7,576,903 +0.16(+1.90%)
Jan 03, 2007 8.420 8.437 8.310 8.349 1,880,111 +0.11(+1.29%)
Dec 29, 2006 8.203 8.266 8.203 8.243 945,082 -0.03(-0.41%)
Dec 28, 2006 8.279 8.300 8.236 8.277 627,219 +0.01(+0.06%)
Dec 27, 2006 8.209 8.279 8.194 8.271 743,227 +0.07(+0.85%)
Dec 26, 2006 8.275 8.275 8.171 8.202 447,019 +0.02(+0.28%)
Dec 22, 2006 8.231 8.240 8.136 8.178 1,160,085 -0.06(-0.75%)
Dec 21, 2006 8.275 8.284 8.212 8.240 3,166,259 -0.03(-0.41%)
Dec 20, 2006 8.314 8.339 8.269 8.274 1,518,938 -0.01(-0.08%)
Dec 19, 2006 8.214 8.284 8.203 8.280 1,232,010 +0.02(+0.30%)
Dec 18, 2006 8.286 8.301 8.220 8.256 1,449,333 +0.01(+0.08%)
Dec 15, 2006 8.317 8.318 8.238 8.249 1,419,170 -0.14(-1.71%)
Dec 14, 2006 8.379 8.402 8.352 8.393 1,026,288 +0.00(+0.03%)
Dec 13, 2006 8.366 8.390 8.333 8.390 2,743,988 +0.15(+1.79%)
Dec 12, 2006 8.236 8.261 8.187 8.243 883,211 +0.01(+0.08%)
Dec 11, 2006 8.163 8.249 8.161 8.236 1,081,199 +0.11(+1.37%)
Dec 08, 2006 8.190 8.202 8.118 8.125 1,233,557 -0.03(-0.41%)
Dec 07, 2006 8.168 8.191 8.154 8.159 1,603,237 +0.16(+1.99%)
Dec 06, 2006 8.027 8.039 7.986 8.000 1,146,937 -0.02(-0.29%)
Dec 05, 2006 7.939 8.031 7.939 8.023 1,609,424 +0.12(+1.46%)
Dec 04, 2006 7.765 7.920 7.765 7.908 1,071,918 +0.10(+1.34%)
Dec 01, 2006 7.824 7.900 7.731 7.803 2,212,669 -0.08(-1.02%)
Nov 30, 2006 7.876 7.905 7.855 7.883 677,489 +0.02(+0.26%)
Nov 29, 2006 7.765 7.865 7.762 7.863 1,347,245 +0.05(+0.60%)
Nov 28, 2006 7.781 7.821 7.767 7.816 1,078,879 +0.01(+0.17%)
Nov 27, 2006 7.895 7.896 7.792 7.803 1,262,946 -0.10(-1.24%)
Nov 24, 2006 7.908 7.948 7.900 7.902 382,054 -0.01(-0.07%)
Nov 22, 2006 7.894 7.918 7.876 7.907 637,273 +0.03(+0.44%)
Nov 21, 2006 7.865 7.887 7.835 7.872 729,306 -0.00(-0.05%)
Nov 20, 2006 7.838 7.907 7.829 7.876 1,511,204 +0.00(+0.02%)
Nov 17, 2006 7.849 7.909 7.836 7.874 1,013,141 +0.00(+0.05%)
Nov 16, 2006 7.846 7.885 7.834 7.871 1,446,239 +0.04(+0.55%)
Nov 15, 2006 7.766 7.834 7.762 7.828 2,385,135 +0.04(+0.50%)
Nov 14, 2006 7.755 7.805 7.686 7.789 2,061,858 +0.16(+2.10%)
Nov 13, 2006 7.594 7.680 7.594 7.629 1,733,167 +0.03(+0.46%)
Nov 10, 2006 7.605 7.609 7.569 7.594 897,905 -0.03(-0.37%)
Nov 09, 2006 7.616 7.655 7.593 7.622 1,671,296 +0.07(+0.89%)
Nov 08, 2006 7.489 7.565 7.483 7.555 2,133,010 +0.02(+0.29%)
Nov 07, 2006 7.524 7.596 7.508 7.533 1,836,028 -0.14(-1.82%)
Nov 06, 2006 7.608 7.684 7.605 7.673 2,675,156 +0.14(+1.91%)
Nov 03, 2006 7.538 7.559 7.490 7.529 1,288,468 -0.02(-0.29%)
Nov 02, 2006 7.538 7.564 7.519 7.551 2,793,485 +0.08(+1.07%)
Nov 01, 2006 7.547 7.565 7.468 7.471 952,816 +0.01(+0.14%)
Oct 31, 2006 7.450 7.497 7.432 7.461 2,368,120 +0.06(+0.82%)
Oct 30, 2006 7.428 7.428 7.384 7.400 1,163,178 -0.02(-0.28%)
Oct 27, 2006 7.479 7.485 7.406 7.421 2,157,758 +0.07(+0.95%)
Oct 26, 2006 7.338 7.357 7.299 7.351 3,547,540 +0.18(+2.49%)
Oct 25, 2006 7.137 7.197 7.126 7.172 5,078,079 +0.13(+1.87%)
Oct 24, 2006 6.995 7.056 6.987 7.040 10,607,819 +0.06(+0.81%)
Oct 23, 2006 6.929 6.999 6.914 6.984 1,457,840 -0.01(-0.11%)
Oct 20, 2006 6.946 7.000 6.931 6.991 1,043,303 +0.06(+0.82%)
Oct 19, 2006 6.887 6.951 6.885 6.934 1,550,647 +0.11(+1.57%)
Oct 18, 2006 6.854 6.868 6.804 6.827 853,049 -0.00(-0.02%)
Oct 17, 2006 6.814 6.840 6.799 6.828 1,315,536 -0.02(-0.26%)
Oct 16, 2006 6.826 6.846 6.815 6.846 1,432,318 +0.04(+0.63%)
Oct 13, 2006 6.786 6.819 6.766 6.804 822,113 +0.01(+0.19%)
Oct 12, 2006 6.784 6.797 6.752 6.791 1,257,532 +0.06(+0.84%)
Oct 11, 2006 6.684 6.775 6.684 6.734 1,084,293 +0.06(+0.85%)
Oct 10, 2006 6.690 6.691 6.638 6.677 703,011 +0.01(+0.12%)
Oct 09, 2006 6.665 6.682 6.658 6.669 580,816 -0.02(-0.23%)
Oct 06, 2006 6.669 6.691 6.643 6.685 6,022,389 -0.10(-1.43%)
Oct 05, 2006 6.783 6.791 6.756 6.782 618,712 -0.03(-0.46%)
Oct 04, 2006 6.726 6.822 6.726 6.813 1,015,461 +0.09(+1.29%)
Oct 03, 2006 6.687 6.748 6.680 6.726 1,927,288 +0.03(+0.48%)
Oct 02, 2006 6.700 6.737 6.687 6.694 950,496 -0.01(-0.08%)
Sep 29, 2006 6.693 6.724 6.681 6.699 1,139,977 +0.04(+0.66%)
Sep 28, 2006 6.663 6.687 6.642 6.655 737,040 +0.05(+0.82%)
Sep 27, 2006 6.583 6.622 6.583 6.601 1,012,367 +0.02(+0.26%)
Sep 26, 2006 6.535 6.584 6.522 6.584 1,305,482 -0.03(-0.39%)
Sep 25, 2006 6.572 6.620 6.528 6.610 1,208,808 +0.07(+1.01%)
Sep 22, 2006 6.568 6.575 6.514 6.544 1,875,471 -0.02(-0.32%)
Sep 21, 2006 6.609 6.612 6.545 6.565 1,072,692 +0.03(+0.53%)
Sep 20, 2006 6.491 6.554 6.487 6.530 1,128,376 +0.14(+2.19%)
Sep 19, 2006 6.394 6.404 6.347 6.390 1,822,107 -0.02(-0.32%)
Sep 18, 2006 6.400 6.421 6.377 6.411 887,851 +0.03(+0.47%)
Sep 15, 2006 6.382 6.398 6.353 6.381 1,583,129 -0.11(-1.65%)
Sep 14, 2006 6.493 6.500 6.457 6.488 1,168,592 -0.04(-0.65%)
Sep 13, 2006 6.508 6.558 6.503 6.531 987,619 -0.01(-0.10%)
Sep 12, 2006 6.483 6.552 6.475 6.537 938,895 +0.02(+0.34%)
Sep 11, 2006 6.510 6.537 6.477 6.515 1,212,675 +0.08(+1.31%)
Sep 08, 2006 6.422 6.437 6.408 6.431 1,023,968 -0.03(-0.52%)
Sep 07, 2006 6.462 6.493 6.438 6.465 857,689 -0.06(-0.99%)
Sep 06, 2006 6.534 6.541 6.512 6.530 595,510 -0.07(-1.12%)
Sep 05, 2006 6.556 6.605 6.549 6.603 1,420,717 -0.10(-1.45%)
Sep 01, 2006 6.659 6.708 6.645 6.700 525,131 +0.05(+0.76%)
Aug 31, 2006 6.659 6.672 6.634 6.650 747,094 -0.06(-0.96%)
Aug 30, 2006 6.684 6.716 6.678 6.715 463,260 +0.02(+0.27%)
Aug 29, 2006 6.658 6.707 6.620 6.696 960,550 +0.03(+0.50%)
Aug 28, 2006 6.601 6.687 6.601 6.663 826,754 +0.05(+0.80%)
Aug 25, 2006 6.589 6.620 6.575 6.610 640,367 -0.02(-0.25%)
Aug 24, 2006 6.647 6.647 6.583 6.627 662,021 +0.03(+0.41%)
Aug 23, 2006 6.610 6.636 6.574 6.600 663,568 +0.02(+0.26%)
Aug 22, 2006 6.567 6.612 6.553 6.583 518,171 -0.05(-0.76%)
Aug 21, 2006 6.615 6.651 6.615 6.633 470,221 +0.01(+0.20%)
Aug 18, 2006 6.587 6.631 6.540 6.620 928,841 +0.03(+0.49%)
Aug 17, 2006 6.587 6.632 6.567 6.588 636,500 -0.03(-0.45%)
Aug 16, 2006 6.607 6.628 6.580 6.618 920,334 +0.05(+0.81%)
Aug 15, 2006 6.519 6.581 6.509 6.565 1,822,880 +0.13(+2.03%)
Aug 14, 2006 6.455 6.481 6.424 6.434 725,439 +0.04(+0.63%)
Aug 11, 2006 6.346 6.413 6.337 6.394 1,409,116 -0.14(-2.18%)
Aug 10, 2006 6.526 6.540 6.466 6.536 1,140,750 -0.07(-1.08%)
Aug 09, 2006 6.643 6.699 6.603 6.607 896,359 +0.04(+0.63%)
Aug 08, 2006 6.583 6.622 6.550 6.566 764,882 -0.04(-0.65%)
Aug 07, 2006 6.600 6.619 6.584 6.609 662,795 -0.03(-0.43%)
Aug 04, 2006 6.660 6.685 6.594 6.637 1,070,372 +0.02(+0.37%)
Aug 03, 2006 6.568 6.622 6.552 6.612 928,068 +0.01(+0.10%)
Aug 02, 2006 6.587 6.627 6.583 6.606 587,776 +0.05(+0.83%)
Aug 01, 2006 6.528 6.552 6.490 6.552 763,336 +0.00(+0.00%)
Jul 31, 2006 6.541 6.571 6.527 6.552 849,182 -0.04(-0.65%)
Jul 28, 2006 6.523 6.594 6.521 6.594 1,352,659 +0.11(+1.65%)
Jul 27, 2006 6.531 6.546 6.462 6.487 864,650 +0.02(+0.24%)
Jul 26, 2006 6.386 6.492 6.373 6.472 907,960 +0.03(+0.54%)
Jul 25, 2006 6.412 6.455 6.389 6.437 1,038,662 +0.05(+0.77%)
Jul 24, 2006 6.362 6.404 6.362 6.387 576,175 +0.06(+0.92%)
Jul 21, 2006 6.353 6.356 6.312 6.329 842,995 -0.01(-0.14%)
Jul 20, 2006 6.384 6.391 6.338 6.338 948,949 -0.03(-0.41%)
Jul 19, 2006 6.160 6.385 6.160 6.364 1,300,068 +0.19(+3.06%)
Jul 18, 2006 6.184 6.184 6.120 6.175 655,834 -0.01(-0.21%)
Jul 17, 2006 6.187 6.194 6.144 6.188 1,234,330 -0.09(-1.36%)
Jul 14, 2006 6.314 6.318 6.239 6.274 1,172,459 -0.01(-0.21%)
Jul 13, 2006 6.328 6.351 6.279 6.287 1,266,039 -0.09(-1.44%)
Jul 12, 2006 6.416 6.431 6.355 6.378 894,039 -0.09(-1.42%)
Jul 11, 2006 6.446 6.474 6.400 6.470 970,604 +0.01(+0.08%)
Jul 10, 2006 6.470 6.497 6.447 6.465 956,683 -0.01(-0.20%)
Jul 07, 2006 6.503 6.528 6.461 6.478 454,753 -0.02(-0.24%)
Jul 06, 2006 6.460 6.517 6.447 6.493 635,726 +0.07(+1.07%)
Jul 05, 2006 6.406 6.435 6.381 6.425 1,477,948 -0.07(-1.08%)
Jul 03, 2006 6.468 6.513 6.468 6.495 781,897 +0.06(+0.99%)
Jun 30, 2006 6.404 6.453 6.386 6.431 655,061 +0.04(+0.61%)
Jun 29, 2006 6.213 6.394 6.213 6.393 3,831,374 +0.19(+3.09%)
Jun 28, 2006 6.191 6.208 6.164 6.201 3,554,501 +0.00(+0.00%)
Jun 27, 2006 6.271 6.271 6.190 6.201 989,939 -0.06(-1.03%)
Jun 26, 2006 6.261 6.269 6.206 6.266 2,905,626 +0.02(+0.31%)
Jun 23, 2006 6.244 6.301 6.234 6.247 5,659,669 -0.04(-0.68%)
Jun 22, 2006 6.314 6.331 6.259 6.289 1,499,603 -0.06(-0.94%)
Jun 21, 2006 6.293 6.362 6.281 6.349 1,624,119 +0.13(+2.10%)
Jun 20, 2006 6.162 6.253 6.143 6.218 1,169,365 +0.04(+0.69%)
Jun 19, 2006 6.218 6.226 6.147 6.175 998,446 -0.04(-0.69%)
Jun 16, 2006 6.199 6.228 6.153 6.218 1,507,337 -0.07(-1.19%)
Jun 15, 2006 6.231 6.319 6.221 6.293 789,631 +0.03(+0.52%)
Jun 14, 2006 6.249 6.290 6.204 6.261 1,798,132 +0.07(+1.15%)
Jun 13, 2006 6.279 6.305 6.174 6.190 1,914,914 -0.13(-2.13%)
Jun 12, 2006 6.362 6.400 6.318 6.324 1,859,229 +0.00(+0.02%)
Jun 09, 2006 6.359 6.394 6.302 6.323 2,968,271 -0.01(-0.10%)
Jun 08, 2006 6.368 6.376 6.231 6.329 3,195,648 -0.05(-0.71%)
Jun 07, 2006 6.431 6.457 6.375 6.375 1,997,666 +0.02(+0.24%)
Jun 06, 2006 6.381 6.386 6.316 6.359 1,552,967 +0.06(+0.97%)
Jun 05, 2006 6.395 6.399 6.292 6.298 918,014 -0.14(-2.13%)
Jun 02, 2006 6.439 6.452 6.393 6.435 1,559,927 +0.06(+0.91%)
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.