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

Telefonica S.A. ADR (NY: TEF )

4.430 -0.010 (-0.23%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 9, 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 28, 2004 5.662 5.662 5.600 5.627 789,715 -0.05(-0.80%)
May 27, 2004 5.647 5.677 5.614 5.672 1,045,713 +0.13(+2.42%)
May 26, 2004 5.543 5.549 5.479 5.538 2,397,848 -0.01(-0.16%)
May 25, 2004 5.432 5.547 5.415 5.547 1,148,112 +0.08(+1.39%)
May 24, 2004 5.485 5.515 5.446 5.471 1,260,596 +0.08(+1.46%)
May 21, 2004 5.466 5.466 5.382 5.392 709,812 +0.02(+0.31%)
May 20, 2004 5.370 5.405 5.347 5.375 844,017 -0.05(-0.97%)
May 19, 2004 5.484 5.520 5.414 5.428 1,934,724 +0.11(+2.13%)
May 18, 2004 5.328 5.351 5.301 5.315 733,085 +0.08(+1.58%)
May 17, 2004 5.207 5.279 5.198 5.232 1,588,739 -0.02(-0.34%)
May 14, 2004 5.285 5.297 5.225 5.250 1,429,710 -0.07(-1.38%)
May 13, 2004 5.305 5.350 5.261 5.324 1,781,901 -0.06(-1.08%)
May 12, 2004 5.423 5.423 5.299 5.382 2,312,516 -0.07(-1.32%)
May 11, 2004 5.484 5.498 5.442 5.454 1,297,056 -0.04(-0.80%)
May 10, 2004 5.448 5.500 5.448 5.498 1,715,187 -0.09(-1.52%)
May 07, 2004 5.678 5.698 5.570 5.583 4,306,198 -0.22(-3.76%)
May 06, 2004 5.807 5.846 5.749 5.801 1,337,396 -0.13(-2.22%)
May 05, 2004 5.887 5.957 5.887 5.932 3,982,709 +0.10(+1.70%)
May 04, 2004 5.809 5.852 5.776 5.833 1,614,339 +0.09(+1.62%)
May 03, 2004 5.744 5.793 5.723 5.740 1,478,582 +0.05(+0.91%)
Apr 30, 2004 5.730 5.744 5.671 5.689 1,376,183 -0.01(-0.16%)
Apr 29, 2004 5.739 5.770 5.667 5.698 1,513,491 -0.05(-0.79%)
Apr 28, 2004 5.802 5.806 5.740 5.743 1,155,094 -0.15(-2.58%)
Apr 27, 2004 5.879 5.926 5.878 5.895 833,933 +0.04(+0.62%)
Apr 26, 2004 5.896 5.925 5.846 5.859 1,084,501 -0.04(-0.72%)
Apr 23, 2004 5.882 5.916 5.856 5.901 404,942 +0.04(+0.62%)
Apr 22, 2004 5.837 5.903 5.825 5.865 2,404,054 -0.02(-0.33%)
Apr 21, 2004 5.876 5.930 5.850 5.885 817,642 -0.03(-0.52%)
Apr 20, 2004 5.995 6.026 5.914 5.916 693,522 -0.12(-1.97%)
Apr 19, 2004 5.985 6.037 5.970 6.034 779,630 +0.05(+0.78%)
Apr 16, 2004 5.949 6.014 5.937 5.988 889,011 +0.07(+1.18%)
Apr 15, 2004 5.936 5.959 5.907 5.918 952,623 -0.05(-0.84%)
Apr 14, 2004 5.894 6.001 5.883 5.968 635,340 -0.02(-0.28%)
Apr 13, 2004 6.059 6.059 5.983 5.985 599,656 -0.07(-1.11%)
Apr 12, 2004 6.023 6.052 6.003 6.052 358,397 +0.03(+0.54%)
Apr 08, 2004 6.097 6.099 6.001 6.020 1,108,549 +0.01(+0.09%)
Apr 07, 2004 5.983 6.026 5.975 6.015 543,026 +0.03(+0.56%)
Apr 06, 2004 5.971 6.006 5.954 5.981 499,584 -0.00(-0.02%)
Apr 05, 2004 5.936 5.988 5.923 5.983 871,944 -0.04(-0.60%)
Apr 02, 2004 5.984 6.047 5.967 6.019 965,810 +0.07(+1.21%)
Apr 01, 2004 5.891 5.977 5.877 5.946 1,027,095 +0.08(+1.30%)
Mar 31, 2004 5.827 5.894 5.827 5.870 1,083,725 +0.06(+1.04%)
Mar 30, 2004 5.779 5.842 5.771 5.810 950,295 -0.03(-0.57%)
Mar 29, 2004 5.821 5.861 5.810 5.843 1,264,475 +0.07(+1.14%)
Mar 26, 2004 5.792 5.818 5.754 5.778 1,010,028 -0.03(-0.55%)
Mar 25, 2004 5.734 5.824 5.721 5.810 1,422,728 +0.18(+3.13%)
Mar 24, 2004 5.684 5.714 5.633 5.633 856,429 -0.12(-2.11%)
Mar 23, 2004 5.811 5.815 5.717 5.754 1,240,427 +0.02(+0.40%)
Mar 22, 2004 5.748 5.783 5.703 5.731 776,527 -0.11(-1.88%)
Mar 19, 2004 5.878 5.923 5.830 5.841 954,174 -0.05(-0.85%)
Mar 18, 2004 5.854 5.907 5.819 5.891 1,470,049 -0.04(-0.74%)
Mar 17, 2004 5.912 5.949 5.865 5.935 965,035 +0.09(+1.50%)
Mar 16, 2004 5.869 5.896 5.781 5.847 2,116,250 +0.20(+3.59%)
Mar 15, 2004 5.754 5.756 5.618 5.645 3,312,460 -0.35(-5.79%)
Mar 12, 2004 6.014 6.014 5.944 5.992 1,746,992 -0.06(-0.92%)
Mar 11, 2004 6.091 6.115 6.046 6.047 1,411,092 -0.06(-0.99%)
Mar 10, 2004 6.175 6.193 6.104 6.108 1,073,640 -0.14(-2.31%)
Mar 09, 2004 6.278 6.316 6.213 6.252 1,139,579 -0.04(-0.64%)
Mar 08, 2004 6.316 6.355 6.284 6.292 889,011 -0.03(-0.41%)
Mar 05, 2004 6.269 6.364 6.265 6.318 1,009,253 +0.07(+1.20%)
Mar 04, 2004 6.222 6.265 6.204 6.243 1,238,875 +0.03(+0.54%)
Mar 03, 2004 6.176 6.221 6.137 6.209 2,105,390 -0.07(-1.05%)
Mar 02, 2004 6.360 6.374 6.251 6.275 1,461,516 -0.16(-2.48%)
Mar 01, 2004 6.373 6.440 6.353 6.435 1,147,336 +0.09(+1.44%)
Feb 27, 2004 6.313 6.399 6.246 6.344 2,390,091 +0.08(+1.32%)
Feb 26, 2004 6.211 6.284 6.189 6.261 1,778,798 -0.06(-1.00%)
Feb 25, 2004 6.296 6.327 6.278 6.324 1,415,747 -0.02(-0.35%)
Feb 24, 2004 6.274 6.398 6.273 6.346 1,283,869 +0.06(+0.98%)
Feb 23, 2004 6.372 6.386 6.284 6.284 1,739,235 -0.08(-1.22%)
Feb 20, 2004 6.439 6.439 6.319 6.362 2,149,608 -0.16(-2.43%)
Feb 19, 2004 6.648 6.654 6.510 6.520 1,121,737 -0.02(-0.37%)
Feb 18, 2004 6.606 6.627 6.543 6.545 968,138 -0.12(-1.74%)
Feb 17, 2004 6.630 6.661 6.586 6.661 1,458,413 +0.23(+3.55%)
Feb 13, 2004 6.524 6.541 6.414 6.432 1,053,470 -0.09(-1.40%)
Feb 12, 2004 6.536 6.574 6.524 6.524 1,103,894 -0.07(-1.09%)
Feb 11, 2004 6.452 6.600 6.431 6.596 1,857,149 +0.10(+1.53%)
Feb 10, 2004 6.458 6.503 6.453 6.497 2,117,026 +0.06(+0.98%)
Feb 09, 2004 6.445 6.469 6.422 6.434 1,244,305 +0.04(+0.65%)
Feb 06, 2004 6.302 6.403 6.302 6.393 1,386,268 +0.18(+2.82%)
Feb 05, 2004 6.221 6.258 6.198 6.217 5,442,674 +0.17(+2.84%)
Feb 04, 2004 6.090 6.108 6.044 6.046 910,732 -0.11(-1.82%)
Feb 03, 2004 6.123 6.198 6.117 6.158 1,540,643 +0.08(+1.31%)
Feb 02, 2004 6.064 6.130 6.042 6.078 2,127,111 +0.05(+0.75%)
Jan 30, 2004 6.030 6.068 6.016 6.033 1,810,604 -0.09(-1.52%)
Jan 29, 2004 6.243 6.258 6.064 6.126 2,472,320 -0.12(-1.90%)
Jan 28, 2004 6.351 6.373 6.242 6.244 4,124,672 -0.10(-1.54%)
Jan 27, 2004 6.359 6.380 6.315 6.342 4,381,446 +0.08(+1.23%)
Jan 26, 2004 6.298 6.310 6.233 6.265 2,871,057 -0.08(-1.22%)
Jan 23, 2004 6.405 6.449 6.291 6.342 3,570,785 -0.06(-1.01%)
Jan 22, 2004 6.335 6.407 6.335 6.407 2,082,117 +0.11(+1.76%)
Jan 21, 2004 6.225 6.316 6.189 6.296 1,817,586 +0.11(+1.73%)
Jan 20, 2004 6.171 6.220 6.153 6.189 2,659,277 +0.14(+2.26%)
Jan 16, 2004 6.101 6.102 6.024 6.052 1,311,796 -0.14(-2.29%)
Jan 15, 2004 6.182 6.212 6.146 6.194 1,632,957 -0.08(-1.27%)
Jan 14, 2004 6.221 6.274 6.215 6.274 961,156 +0.09(+1.40%)
Jan 13, 2004 6.252 6.265 6.149 6.188 1,824,568 -0.00(-0.04%)
Jan 12, 2004 6.153 6.233 6.131 6.190 1,590,291 +0.03(+0.57%)
Jan 09, 2004 6.190 6.204 6.149 6.155 1,799,744 -0.14(-2.29%)
Jan 08, 2004 6.131 6.306 6.228 6.300 1,772,592 +0.17(+2.75%)
Jan 07, 2004 6.106 6.149 6.092 6.131 1,768,714 +0.07(+1.19%)
Jan 06, 2004 6.007 6.097 6.001 6.059 893,666 +0.06(+1.08%)
Jan 05, 2004 5.952 6.001 5.946 5.994 1,308,693 +0.16(+2.76%)
Jan 02, 2004 5.810 5.858 5.807 5.833 960,380 +0.14(+2.40%)
Dec 31, 2003 5.676 5.731 5.667 5.696 927,023 +0.01(+0.25%)
Dec 30, 2003 5.712 5.712 5.649 5.682 1,048,040 -0.04(-0.68%)
Dec 29, 2003 5.682 5.735 5.677 5.721 681,110 +0.08(+1.37%)
Dec 26, 2003 5.647 5.658 5.620 5.644 163,683 +0.01(+0.16%)
Dec 24, 2003 5.614 5.640 5.579 5.635 296,337 +0.00(+0.02%)
Dec 23, 2003 5.609 5.642 5.601 5.633 1,276,111 +0.06(+0.99%)
Dec 22, 2003 5.562 5.582 5.533 5.578 889,787 +0.02(+0.39%)
Dec 19, 2003 5.583 5.592 5.537 5.556 752,479 -0.05(-0.97%)
Dec 18, 2003 5.506 5.610 5.555 5.610 1,577,879 +0.10(+1.90%)
Dec 17, 2003 5.506 5.517 5.466 5.506 1,456,086 -0.02(-0.44%)
Dec 16, 2003 5.472 5.538 5.472 5.530 1,227,239 +0.08(+1.39%)
Dec 15, 2003 5.507 5.509 5.442 5.454 1,749,320 +0.04(+0.74%)
Dec 12, 2003 5.363 5.423 5.382 5.414 6,707,149 +0.05(+0.96%)
Dec 11, 2003 5.277 5.363 5.277 5.363 3,395,465 +0.09(+1.71%)
Dec 10, 2003 5.279 5.284 5.271 5.272 961,156 -0.01(-0.12%)
Dec 09, 2003 5.289 5.314 5.274 5.279 6,557,429 +0.11(+2.20%)
Dec 08, 2003 5.116 5.178 5.127 5.165 1,323,432 +0.05(+0.96%)
Dec 05, 2003 5.119 5.143 5.102 5.116 516,650 -0.01(-0.15%)
Dec 04, 2003 5.125 5.156 5.107 5.124 1,359,892 +0.00(+0.03%)
Dec 03, 2003 5.121 5.154 5.105 5.123 1,097,688 +0.05(+0.94%)
Dec 02, 2003 5.034 5.105 5.030 5.075 1,930,070 -0.01(-0.23%)
Dec 01, 2003 5.066 5.100 5.052 5.087 1,318,002 +0.08(+1.65%)
Nov 28, 2003 4.984 5.027 4.977 5.004 2,062,723 +0.02(+0.39%)
Nov 26, 2003 4.946 4.996 4.946 4.985 901,423 +0.07(+1.50%)
Nov 25, 2003 4.910 4.931 4.892 4.911 885,908 -0.01(-0.13%)
Nov 24, 2003 4.874 4.919 4.874 4.918 801,351 +0.05(+1.01%)
Nov 21, 2003 4.848 4.869 4.830 4.869 906,853 +0.06(+1.23%)
Nov 20, 2003 4.834 4.847 4.808 4.810 608,965 -0.07(-1.50%)
Nov 19, 2003 4.852 4.897 4.849 4.883 882,805 +0.03(+0.72%)
Nov 18, 2003 4.848 4.869 4.832 4.848 1,003,047 +0.00(+0.03%)
Nov 17, 2003 4.862 4.883 4.782 4.847 1,064,331 -0.08(-1.57%)
Nov 14, 2003 4.929 4.976 4.918 4.924 868,066 -0.01(-0.26%)
Nov 13, 2003 4.909 4.942 4.898 4.937 1,134,924 +0.07(+1.38%)
Nov 12, 2003 4.821 4.883 4.821 4.870 1,293,953 +0.08(+1.70%)
Nov 11, 2003 4.752 4.804 4.752 4.789 1,093,034 +0.02(+0.38%)
Nov 10, 2003 4.781 4.797 4.768 4.771 1,497,976 -0.04(-0.91%)
Nov 07, 2003 4.790 4.828 4.782 4.815 928,574 +0.03(+0.67%)
Nov 06, 2003 4.773 4.789 4.753 4.782 3,010,692 -0.00(-0.05%)
Nov 05, 2003 4.817 4.789 4.795 4.785 926,247 -0.00(-0.03%)
Nov 04, 2003 4.817 4.829 4.795 4.786 615,946 -0.02(-0.46%)
Nov 03, 2003 4.821 4.846 4.795 4.808 989,161 -0.02(-0.32%)
Oct 31, 2003 4.822 4.862 4.815 4.824 978,222 +0.00(+0.03%)
Oct 30, 2003 4.913 4.913 4.822 4.822 928,574 +0.00(+0.03%)
Oct 29, 2003 4.825 4.853 4.815 4.821 1,237,324 +0.01(+0.11%)
Oct 28, 2003 4.780 4.831 4.780 4.816 1,571,673 +0.04(+0.89%)
Oct 27, 2003 4.780 4.801 4.754 4.773 669,473 +0.04(+0.93%)
Oct 24, 2003 4.708 4.763 4.708 4.730 657,061 -0.03(-0.57%)
Oct 23, 2003 4.704 4.773 4.704 4.757 1,314,123 -0.01(-0.11%)
Oct 22, 2003 4.776 4.786 4.749 4.762 13,386,372 -0.02(-0.43%)
Oct 21, 2003 4.773 4.825 4.767 4.782 940,211 -0.02(-0.40%)
Oct 20, 2003 4.764 4.819 4.757 4.802 955,726 +0.02(+0.38%)
Oct 17, 2003 4.801 4.803 4.762 4.784 732,309 -0.07(-1.51%)
Oct 16, 2003 4.835 4.886 4.834 4.857 754,806 +0.04(+0.78%)
Oct 15, 2003 4.860 4.866 4.817 4.820 1,248,184 -0.07(-1.48%)
Oct 14, 2003 4.837 4.883 4.837 4.892 718,346 +0.02(+0.34%)
Oct 13, 2003 4.884 4.879 4.859 4.875 1,100,016 -0.01(-0.18%)
Oct 10, 2003 4.853 4.871 4.835 4.884 740,842 +0.01(+0.24%)
Oct 09, 2003 4.886 4.893 4.860 4.873 1,746,992 -0.01(-0.24%)
Oct 08, 2003 4.928 4.941 4.878 4.884 3,630,518 +0.01(+0.11%)
Oct 07, 2003 4.822 4.884 4.802 4.879 6,256,438 +0.06(+1.18%)
Oct 06, 2003 4.779 4.826 4.785 4.822 2,739,955 +0.04(+0.92%)
Oct 03, 2003 4.712 4.815 4.712 4.779 6,866,954 +0.16(+3.43%)
Oct 02, 2003 4.621 4.633 4.588 4.620 2,062,723 -0.06(-1.21%)
Oct 01, 2003 4.570 4.678 4.592 4.677 811,436 +0.11(+2.34%)
Sep 30, 2003 4.623 4.611 4.545 4.570 1,369,201 -0.05(-1.14%)
Sep 29, 2003 4.576 4.642 4.558 4.623 1,044,161 +0.05(+1.01%)
Sep 26, 2003 4.599 4.603 4.512 4.576 1,099,240 -0.02(-0.50%)
Sep 25, 2003 4.562 4.642 4.562 4.599 981,325 +0.05(+1.08%)
Sep 24, 2003 4.576 4.576 4.539 4.550 2,846,233 -0.16(-3.47%)
Sep 23, 2003 4.688 4.717 4.687 4.714 1,159,748 +0.05(+1.16%)
Sep 22, 2003 4.687 4.691 4.647 4.660 2,124,008 -0.11(-2.30%)
Sep 19, 2003 4.803 4.768 4.746 4.770 559,317 -0.03(-0.70%)
Sep 18, 2003 4.750 4.808 4.776 4.803 599,656 +0.05(+1.11%)
Sep 17, 2003 4.742 4.757 4.742 4.750 1,212,500 +0.01(+0.16%)
Sep 16, 2003 4.663 4.741 4.679 4.742 1,750,096 +0.08(+1.71%)
Sep 15, 2003 4.660 4.705 4.659 4.663 769,545 +0.00(+0.03%)
Sep 12, 2003 4.647 4.675 4.642 4.661 1,864,131 -0.05(-1.01%)
Sep 11, 2003 4.687 4.735 4.673 4.709 1,208,621 +0.04(+0.91%)
Sep 10, 2003 4.664 4.703 4.660 4.666 1,207,069 -0.08(-1.68%)
Sep 09, 2003 4.757 4.773 4.739 4.746 1,404,110 -0.04(-0.81%)
Sep 08, 2003 4.727 4.799 4.727 4.785 1,127,943 +0.08(+1.73%)
Sep 05, 2003 4.695 4.735 4.681 4.704 1,065,107 +0.03(+0.66%)
Sep 04, 2003 4.630 4.679 4.630 4.673 890,563 +0.05(+1.12%)
Sep 03, 2003 4.599 4.636 4.596 4.621 968,913 +0.06(+1.39%)
Sep 02, 2003 4.552 4.563 4.523 4.558 952,623 -0.02(-0.39%)
Aug 29, 2003 4.538 4.588 4.525 4.576 656,286 +0.00(+0.00%)
Aug 28, 2003 4.559 4.589 4.534 4.576 531,389 +0.03(+0.65%)
Aug 27, 2003 4.543 4.574 4.513 4.547 403,390 -0.04(-0.93%)
Aug 26, 2003 4.545 4.589 4.486 4.589 1,092,258 +0.01(+0.25%)
Aug 25, 2003 4.588 4.596 4.550 4.577 575,607 +0.01(+0.31%)
Aug 22, 2003 4.642 4.642 4.550 4.563 643,873 -0.10(-2.21%)
Aug 21, 2003 4.705 4.710 4.645 4.666 880,478 -0.02(-0.33%)
Aug 20, 2003 4.655 4.703 4.655 4.682 742,394 -0.06(-1.17%)
Aug 19, 2003 4.717 4.744 4.675 4.737 1,273,784 +0.02(+0.44%)
Aug 18, 2003 4.699 4.730 4.688 4.717 1,271,457 +0.07(+1.55%)
Aug 15, 2003 4.660 4.690 4.634 4.645 816,866 +0.02(+0.36%)
Aug 14, 2003 4.565 4.665 4.562 4.628 2,469,217 +0.11(+2.54%)
Aug 13, 2003 4.540 4.545 4.509 4.513 645,425 -0.05(-1.10%)
Aug 12, 2003 4.526 4.563 4.495 4.563 752,479 +0.03(+0.57%)
Aug 11, 2003 4.499 4.549 4.498 4.538 392,530 +0.05(+1.00%)
Aug 08, 2003 4.496 4.519 4.468 4.492 754,806 +0.00(+0.00%)
Aug 07, 2003 4.499 4.518 4.481 4.492 604,310 -0.01(-0.23%)
Aug 06, 2003 4.500 4.530 4.492 4.503 1,067,434 +0.00(+0.06%)
Aug 05, 2003 4.527 4.549 4.473 4.500 7,732,693 +0.01(+0.32%)
Aug 04, 2003 4.505 4.505 4.432 4.486 1,268,354 +0.01(+0.20%)
Aug 01, 2003 4.472 4.485 4.445 4.477 702,055 -0.01(-0.26%)
Jul 31, 2003 4.547 4.553 4.482 4.489 859,532 -0.04(-0.83%)
Jul 30, 2003 4.576 4.576 4.525 4.526 4,287,580 +0.02(+0.46%)
Jul 29, 2003 4.543 4.548 4.476 4.505 943,314 -0.01(-0.14%)
Jul 28, 2003 4.521 4.521 4.474 4.512 740,067 -0.02(-0.48%)
Jul 25, 2003 4.509 4.534 4.465 4.534 1,117,858 +0.06(+1.24%)
Jul 24, 2003 4.518 4.544 4.478 4.478 1,075,967 +0.02(+0.40%)
Jul 23, 2003 4.467 4.480 4.423 4.460 1,425,056 +0.10(+2.22%)
Jul 22, 2003 4.320 4.373 4.316 4.364 854,102 +0.07(+1.59%)
Jul 21, 2003 4.325 4.325 4.254 4.295 2,380,782 -0.08(-1.86%)
Jul 18, 2003 4.324 4.376 4.295 4.376 908,405 +0.06(+1.40%)
Jul 17, 2003 4.338 4.357 4.309 4.316 2,175,983 -0.05(-1.06%)
Jul 16, 2003 4.391 4.396 4.326 4.362 1,429,710 -0.04(-0.94%)
Jul 15, 2003 4.486 4.504 4.387 4.403 1,338,947 -0.06(-1.41%)
Jul 14, 2003 4.454 4.509 4.449 4.467 1,868,010 +0.10(+2.18%)
Jul 11, 2003 4.351 4.402 4.336 4.371 749,376 +0.04(+0.86%)
Jul 10, 2003 4.348 4.358 4.326 4.334 671,025 -0.07(-1.58%)
Jul 09, 2003 4.375 4.419 4.370 4.403 1,667,866 -0.00(-0.09%)
Jul 08, 2003 4.416 4.422 4.331 4.407 876,599 -0.01(-0.18%)
Jul 07, 2003 4.422 4.451 4.383 4.415 1,641,490 +0.01(+0.20%)
Jul 03, 2003 4.392 4.458 4.383 4.406 1,065,107 -0.08(-1.87%)
Jul 02, 2003 4.441 4.518 4.424 4.490 749,376 +0.04(+0.81%)
Jul 01, 2003 4.394 4.454 4.360 4.454 4,786,388 -0.00(-0.06%)
Jun 30, 2003 4.522 4.527 4.420 4.456 1,298,608 -0.07(-1.51%)
Jun 27, 2003 4.538 4.566 4.522 4.525 2,377,679 -0.04(-0.85%)
Jun 26, 2003 4.518 4.572 4.503 4.563 2,392,418 -0.00(-0.06%)
Jun 25, 2003 4.538 4.623 4.538 4.566 1,595,721 +0.02(+0.54%)
Jun 24, 2003 4.540 4.574 4.518 4.541 859,532 -0.01(-0.20%)
Jun 23, 2003 4.617 4.617 4.532 4.550 2,148,832 -0.10(-2.11%)
Jun 20, 2003 4.648 4.660 4.615 4.648 1,352,135 +0.01(+0.25%)
Jun 19, 2003 4.684 4.700 4.624 4.637 1,037,180 -0.06(-1.18%)
Jun 18, 2003 4.686 4.717 4.674 4.692 490,275 -0.00(-0.08%)
Jun 17, 2003 4.731 4.731 4.677 4.696 2,244,249 -0.02(-0.49%)
Jun 16, 2003 4.639 4.719 4.637 4.719 1,078,294 +0.16(+3.42%)
Jun 13, 2003 4.641 4.645 4.563 4.563 893,666 -0.06(-1.39%)
Jun 12, 2003 4.602 4.654 4.563 4.628 769,545 +0.02(+0.48%)
Jun 11, 2003 4.512 4.626 4.496 4.606 3,562,252 +0.12(+2.67%)
Jun 10, 2003 4.492 4.492 4.415 4.486 1,736,132 +0.02(+0.43%)
Jun 09, 2003 4.473 4.538 4.460 4.467 1,597,272 -0.02(-0.46%)
Jun 06, 2003 4.532 4.557 4.468 4.487 2,729,870 -0.02(-0.43%)
Jun 05, 2003 4.467 4.523 4.458 4.507 1,405,662 +0.01(+0.23%)
Jun 04, 2003 4.458 4.499 4.445 4.496 1,380,838 +0.04(+0.81%)
Jun 03, 2003 4.422 4.460 4.415 4.460 2,089,875 +0.01(+0.29%)
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.