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 (%)
May 31, 2006 6.562 6.616 6.536 6.588 2,652,474 +0.16(+2.48%)
May 30, 2006 6.506 6.521 6.427 6.428 1,541,806 -0.05(-0.72%)
May 26, 2006 6.469 6.481 6.428 6.475 1,758,122 +0.17(+2.77%)
May 25, 2006 6.273 6.314 6.230 6.301 1,855,837 +0.12(+1.97%)
May 24, 2006 6.219 6.242 6.103 6.179 2,290,705 -0.01(-0.15%)
May 23, 2006 6.186 6.258 6.186 6.188 1,042,789 +0.01(+0.11%)
May 22, 2006 6.208 6.241 6.125 6.182 1,308,335 -0.06(-0.92%)
May 19, 2006 6.200 6.246 6.170 6.239 1,297,146 +0.01(+0.22%)
May 18, 2006 6.288 6.341 6.225 6.226 3,751,207 -0.00(-0.06%)
May 17, 2006 6.393 6.400 6.194 6.230 1,724,555 -0.22(-3.47%)
May 16, 2006 6.481 6.499 6.428 6.454 1,085,306 +0.05(+0.84%)
May 15, 2006 6.406 6.439 6.369 6.400 1,040,551 -0.01(-0.08%)
May 12, 2006 6.489 6.506 6.399 6.406 1,126,332 -0.07(-1.12%)
May 11, 2006 6.546 6.553 6.478 6.478 813,047 -0.11(-1.69%)
May 10, 2006 6.569 6.607 6.556 6.589 1,056,961 +0.00(+0.04%)
May 09, 2006 6.609 6.611 6.562 6.587 1,349,360 -0.04(-0.63%)
May 08, 2006 6.628 6.647 6.611 6.628 930,902 +0.04(+0.63%)
May 05, 2006 6.548 6.591 6.533 6.587 1,189,734 +0.08(+1.24%)
May 04, 2006 6.458 6.533 6.458 6.506 956,263 +0.07(+1.10%)
May 03, 2006 6.428 6.440 6.403 6.435 669,831 -0.03(-0.48%)
May 02, 2006 6.465 6.483 6.450 6.466 1,005,493 +0.04(+0.58%)
May 01, 2006 6.443 6.477 6.427 6.428 1,906,559 -0.01(-0.08%)
Apr 28, 2006 6.396 6.455 6.387 6.434 4,782,808 +0.04(+0.59%)
Apr 27, 2006 6.336 6.416 6.332 6.396 5,466,066 +0.01(+0.15%)
Apr 26, 2006 6.357 6.400 6.357 6.387 5,113,248 +0.01(+0.17%)
Apr 25, 2006 6.385 6.398 6.333 6.376 4,917,819 +0.00(+0.02%)
Apr 24, 2006 6.353 6.375 6.333 6.375 830,949 +0.04(+0.66%)
Apr 21, 2006 6.359 6.348 6.305 6.333 1,166,611 +0.01(+0.11%)
Apr 20, 2006 6.283 6.337 6.296 6.326 1,283,720 -0.01(-0.11%)
Apr 19, 2006 6.285 6.333 6.226 6.333 1,367,262 +0.09(+1.42%)
Apr 18, 2006 6.203 6.245 6.168 6.245 1,059,945 +0.09(+1.44%)
Apr 17, 2006 6.127 6.198 6.127 6.156 898,827 +0.03(+0.48%)
Apr 13, 2006 6.119 6.127 6.086 6.127 825,728 +0.01(+0.13%)
Apr 12, 2006 6.132 6.147 6.105 6.119 1,145,725 -0.09(-1.43%)
Apr 11, 2006 6.225 6.226 6.188 6.207 1,899,846 -0.05(-0.88%)
Apr 10, 2006 6.278 6.285 6.251 6.262 647,454 +0.00(+0.02%)
Apr 07, 2006 6.324 6.324 6.254 6.261 1,224,792 -0.11(-1.73%)
Apr 06, 2006 6.344 6.374 6.333 6.371 990,575 -0.04(-0.61%)
Apr 05, 2006 6.377 6.412 6.360 6.410 690,717 +0.01(+0.23%)
Apr 04, 2006 6.387 6.412 6.364 6.395 1,517,191 +0.06(+0.91%)
Apr 03, 2006 6.306 6.356 6.294 6.337 2,352,616 +0.04(+0.64%)
Mar 31, 2006 6.304 6.326 6.282 6.297 1,572,389 -0.01(-0.21%)
Mar 30, 2006 6.348 6.353 6.297 6.310 3,095,548 +0.01(+0.11%)
Mar 29, 2006 6.266 6.328 6.255 6.304 1,071,134 +0.06(+1.01%)
Mar 28, 2006 6.318 6.330 6.233 6.241 3,137,319 -0.08(-1.34%)
Mar 27, 2006 6.363 6.373 6.324 6.325 2,835,969 -0.07(-1.07%)
Mar 24, 2006 6.383 6.426 6.360 6.393 1,354,582 +0.01(+0.21%)
Mar 23, 2006 6.439 6.440 6.365 6.380 1,951,314 -0.07(-1.12%)
Mar 22, 2006 6.436 6.467 6.431 6.452 828,711 +0.05(+0.84%)
Mar 21, 2006 6.435 6.448 6.398 6.399 774,260 -0.06(-0.89%)
Mar 20, 2006 6.457 6.463 6.435 6.457 1,109,175 +0.01(+0.21%)
Mar 17, 2006 6.430 6.459 6.412 6.443 1,005,493 -0.01(-0.10%)
Mar 16, 2006 6.399 6.473 6.377 6.450 1,289,687 -0.05(-0.70%)
Mar 15, 2006 6.462 6.495 6.422 6.495 1,318,778 +0.01(+0.14%)
Mar 14, 2006 6.422 6.489 6.418 6.486 711,603 +0.03(+0.48%)
Mar 13, 2006 6.416 6.457 6.416 6.455 1,351,598 +0.05(+0.77%)
Mar 10, 2006 6.328 6.408 6.313 6.406 840,646 +0.07(+1.06%)
Mar 09, 2006 6.369 6.383 6.339 6.339 3,149,254 -0.03(-0.51%)
Mar 08, 2006 6.326 6.376 6.313 6.371 898,081 +0.04(+0.64%)
Mar 07, 2006 6.322 6.341 6.301 6.330 1,140,504 -0.06(-0.99%)
Mar 06, 2006 6.448 6.452 6.372 6.393 4,520,992 +0.03(+0.40%)
Mar 03, 2006 6.309 6.395 6.293 6.368 1,471,690 +0.02(+0.30%)
Mar 02, 2006 6.320 6.356 6.310 6.349 2,445,856 +0.00(+0.00%)
Mar 01, 2006 6.288 6.353 6.281 6.349 1,388,148 +0.15(+2.47%)
Feb 28, 2006 6.164 6.225 6.170 6.196 1,096,495 +0.03(+0.52%)
Feb 27, 2006 6.143 6.179 6.140 6.164 1,232,251 +0.00(+0.07%)
Feb 24, 2006 6.151 6.174 6.131 6.160 897,336 +0.00(+0.00%)
Feb 23, 2006 6.163 6.182 6.133 6.160 1,415,747 -0.04(-0.67%)
Feb 22, 2006 6.162 6.207 6.140 6.202 883,163 +0.02(+0.37%)
Feb 21, 2006 6.199 6.204 6.159 6.179 1,165,865 -0.10(-1.54%)
Feb 17, 2006 6.242 6.285 6.222 6.276 1,101,716 +0.05(+0.80%)
Feb 16, 2006 6.186 6.241 6.172 6.226 1,023,395 +0.03(+0.54%)
Feb 15, 2006 6.221 6.263 6.179 6.192 1,457,518 -0.07(-1.18%)
Feb 14, 2006 6.188 6.267 6.164 6.266 1,633,554 +0.07(+1.19%)
Feb 13, 2006 6.168 6.210 6.168 6.192 1,230,014 -0.03(-0.50%)
Feb 10, 2006 6.251 6.274 6.178 6.223 1,785,721 +0.08(+1.38%)
Feb 09, 2006 6.117 6.163 6.104 6.139 2,367,534 +0.12(+2.07%)
Feb 08, 2006 5.995 6.022 5.979 6.014 2,184,785 +0.07(+1.17%)
Feb 07, 2006 5.964 5.977 5.931 5.944 2,031,127 -0.07(-1.12%)
Feb 06, 2006 6.005 6.033 5.986 6.011 1,403,066 -0.01(-0.09%)
Feb 03, 2006 5.999 6.044 5.989 6.017 1,760,359 -0.01(-0.24%)
Feb 02, 2006 6.064 6.072 6.013 6.032 910,762 -0.07(-1.21%)
Feb 01, 2006 6.073 6.116 6.066 6.105 1,223,300 -0.03(-0.42%)
Jan 31, 2006 6.076 6.152 6.061 6.131 1,358,311 +0.03(+0.44%)
Jan 30, 2006 6.105 6.120 6.081 6.104 8,856,997 -0.01(-0.18%)
Jan 27, 2006 6.144 6.148 6.093 6.115 1,544,790 -0.03(-0.52%)
Jan 26, 2006 6.158 6.178 6.127 6.147 1,453,788 +0.05(+0.77%)
Jan 25, 2006 6.081 6.115 6.050 6.100 1,414,255 +0.05(+0.89%)
Jan 24, 2006 6.044 6.070 6.006 6.046 2,335,460 -0.06(-0.94%)
Jan 23, 2006 6.129 6.143 6.084 6.104 7,936,537 +0.11(+1.90%)
Jan 20, 2006 6.086 6.086 5.990 5.990 4,757,447 -0.14(-2.23%)
Jan 19, 2006 6.145 6.149 6.100 6.127 8,710,052 -0.01(-0.17%)
Jan 18, 2006 6.160 6.163 6.103 6.137 9,552,190 -0.05(-0.87%)
Jan 17, 2006 6.172 6.204 6.172 6.191 7,339,059 -0.07(-1.11%)
Jan 13, 2006 6.226 6.274 6.200 6.261 3,178,344 -0.03(-0.55%)
Jan 12, 2006 6.304 6.330 6.277 6.296 2,043,807 -0.05(-0.87%)
Jan 11, 2006 6.415 6.463 6.344 6.351 3,094,056 -0.00(-0.06%)
Jan 10, 2006 6.364 6.380 6.335 6.355 3,969,014 -0.07(-1.13%)
Jan 09, 2006 6.412 6.428 6.395 6.427 1,141,250 -0.01(-0.23%)
Jan 06, 2006 6.383 6.450 6.381 6.442 1,031,600 +0.09(+1.44%)
Jan 05, 2006 6.343 6.368 6.337 6.351 1,261,342 +0.03(+0.47%)
Jan 04, 2006 6.290 6.330 6.274 6.321 1,721,572 +0.06(+0.99%)
Jan 03, 2006 6.129 6.266 6.129 6.259 2,635,318 +0.22(+3.71%)
Dec 30, 2005 5.999 6.046 5.993 6.036 817,523 -0.03(-0.44%)
Dec 29, 2005 6.080 6.095 6.061 6.062 807,826 +0.02(+0.27%)
Dec 28, 2005 6.097 6.111 6.033 6.046 941,345 +0.03(+0.47%)
Dec 27, 2005 6.050 6.072 6.018 6.018 951,041 -0.01(-0.09%)
Dec 23, 2005 6.013 6.033 6.006 6.023 702,652 +0.00(+0.02%)
Dec 22, 2005 6.007 6.027 5.997 6.022 704,143 +0.06(+0.97%)
Dec 21, 2005 5.962 5.974 5.944 5.964 1,415,001 +0.03(+0.50%)
Dec 20, 2005 5.975 5.977 5.923 5.935 8,714,527 -0.06(-1.01%)
Dec 19, 2005 6.015 6.027 5.991 5.995 1,982,642 -0.03(-0.45%)
Dec 16, 2005 6.029 6.045 6.006 6.022 1,764,089 +0.02(+0.29%)
Dec 15, 2005 6.030 6.041 5.993 6.005 1,475,420 -0.05(-0.82%)
Dec 14, 2005 6.106 6.077 6.044 6.054 969,689 -0.02(-0.29%)
Dec 13, 2005 6.036 6.105 6.032 6.072 5,677,160 +0.02(+0.27%)
Dec 12, 2005 6.052 6.080 6.046 6.056 1,072,626 +0.08(+1.35%)
Dec 09, 2005 5.918 5.986 5.918 5.975 1,065,912 +0.06(+1.00%)
Dec 08, 2005 5.924 5.960 5.877 5.916 2,318,304 -0.02(-0.34%)
Dec 07, 2005 5.942 5.950 5.920 5.936 1,499,289 -0.03(-0.43%)
Dec 06, 2005 5.970 5.986 5.947 5.962 614,634 +0.00(+0.00%)
Dec 05, 2005 5.939 5.975 5.911 5.962 888,385 -0.01(-0.13%)
Dec 02, 2005 5.959 5.973 5.932 5.970 710,111 -0.04(-0.67%)
Dec 01, 2005 5.950 6.015 5.950 6.010 1,891,641 +0.08(+1.38%)
Nov 30, 2005 5.959 5.974 5.926 5.928 1,042,789 -0.02(-0.41%)
Nov 29, 2005 5.981 5.982 5.934 5.952 930,902 +0.01(+0.18%)
Nov 28, 2005 5.975 5.979 5.916 5.942 1,239,711 -0.04(-0.63%)
Nov 25, 2005 5.997 6.006 5.954 5.979 802,604 +0.03(+0.45%)
Nov 23, 2005 5.922 5.959 5.919 5.952 1,554,487 +0.07(+1.21%)
Nov 22, 2005 5.834 5.893 5.798 5.881 1,570,897 +0.02(+0.27%)
Nov 21, 2005 5.887 5.887 5.832 5.865 892,114 -0.04(-0.68%)
Nov 18, 2005 5.891 5.905 5.845 5.905 2,598,768 +0.05(+0.82%)
Nov 17, 2005 5.820 5.867 5.802 5.857 1,134,537 +0.04(+0.64%)
Nov 16, 2005 5.805 5.830 5.785 5.820 1,939,379 -0.03(-0.44%)
Nov 15, 2005 5.967 5.895 5.809 5.845 2,058,726 -0.14(-2.31%)
Nov 14, 2005 6.001 6.017 5.954 5.983 908,524 +0.01(+0.22%)
Nov 11, 2005 5.939 5.991 5.928 5.970 1,518,683 -0.02(-0.36%)
Nov 10, 2005 5.942 6.034 5.901 5.991 7,929,078 +0.01(+0.13%)
Nov 09, 2005 5.926 6.002 5.901 5.983 1,474,674 +0.00(+0.07%)
Nov 08, 2005 5.954 5.993 5.930 5.979 1,205,399 -0.14(-2.26%)
Nov 07, 2005 6.089 6.125 6.070 6.117 1,472,436 +0.04(+0.60%)
Nov 04, 2005 6.136 6.147 6.044 6.081 2,918,766 -0.05(-0.90%)
Nov 03, 2005 6.215 6.218 6.125 6.136 3,135,827 -0.21(-3.38%)
Nov 02, 2005 6.286 6.357 6.286 6.351 3,385,709 +0.05(+0.77%)
Nov 01, 2005 6.314 6.320 6.278 6.302 7,614,302 -0.13(-1.96%)
Oct 31, 2005 6.451 6.459 6.348 6.428 3,178,344 -0.23(-3.52%)
Oct 28, 2005 6.604 6.670 6.581 6.663 734,726 +0.03(+0.49%)
Oct 27, 2005 6.707 6.715 6.627 6.631 1,220,317 -0.04(-0.64%)
Oct 26, 2005 6.691 6.739 6.666 6.674 1,855,837 -0.01(-0.16%)
Oct 25, 2005 6.726 6.757 6.659 6.684 1,545,536 -0.01(-0.10%)
Oct 24, 2005 6.613 6.703 6.613 6.691 1,041,297 +0.09(+1.32%)
Oct 21, 2005 6.633 6.648 6.576 6.604 1,544,044 +0.04(+0.57%)
Oct 20, 2005 6.650 6.667 6.544 6.566 1,711,875 -0.13(-2.00%)
Oct 19, 2005 6.556 6.702 6.553 6.700 2,219,097 +0.08(+1.13%)
Oct 18, 2005 6.646 6.658 6.613 6.625 901,811 -0.12(-1.79%)
Oct 17, 2005 6.746 6.780 6.726 6.746 1,561,200 -0.02(-0.34%)
Oct 14, 2005 6.735 6.786 6.709 6.769 1,125,586 +0.06(+0.88%)
Oct 13, 2005 6.658 6.718 6.636 6.710 1,141,996 +0.03(+0.46%)
Oct 12, 2005 6.735 6.743 6.659 6.679 1,637,283 -0.22(-3.17%)
Oct 11, 2005 6.817 6.898 6.770 6.898 1,497,797 +0.12(+1.70%)
Oct 10, 2005 6.821 6.821 6.782 6.782 700,414 -0.03(-0.47%)
Oct 07, 2005 6.828 6.844 6.792 6.814 1,226,284 -0.01(-0.12%)
Oct 06, 2005 6.813 6.863 6.794 6.822 6,812,443 +0.23(+3.56%)
Oct 05, 2005 6.595 6.659 6.588 6.588 2,151,965 +0.08(+1.28%)
Oct 04, 2005 6.518 6.574 6.505 6.505 956,263 -0.03(-0.41%)
Oct 03, 2005 6.511 6.541 6.501 6.532 886,893 -0.08(-1.22%)
Sep 30, 2005 6.601 6.640 6.595 6.612 1,156,168 -0.02(-0.30%)
Sep 29, 2005 6.592 6.639 6.553 6.632 2,381,707 +0.03(+0.53%)
Sep 28, 2005 6.581 6.612 6.570 6.597 925,680 +0.05(+0.74%)
Sep 27, 2005 6.562 6.564 6.513 6.549 2,036,348 -0.07(-1.11%)
Sep 26, 2005 6.561 6.663 6.561 6.623 1,698,448 +0.05(+0.75%)
Sep 23, 2005 6.573 6.584 6.528 6.573 1,557,470 -0.06(-0.85%)
Sep 22, 2005 6.631 6.633 6.572 6.629 1,233,743 -0.01(-0.18%)
Sep 21, 2005 6.674 6.695 6.633 6.642 1,101,716 -0.00(-0.04%)
Sep 20, 2005 6.696 6.717 6.629 6.644 699,668 -0.03(-0.52%)
Sep 19, 2005 6.692 6.694 6.663 6.679 475,147 -0.07(-0.99%)
Sep 16, 2005 6.734 6.754 6.707 6.746 992,067 +0.05(+0.68%)
Sep 15, 2005 6.703 6.721 6.686 6.700 810,809 -0.04(-0.66%)
Sep 14, 2005 6.778 6.789 6.731 6.745 578,830 +0.01(+0.22%)
Sep 13, 2005 6.743 6.763 6.717 6.730 4,816,374 -0.05(-0.67%)
Sep 12, 2005 6.773 6.794 6.762 6.776 5,986,715 -0.12(-1.77%)
Sep 09, 2005 6.864 6.908 6.859 6.898 862,277 +0.04(+0.65%)
Sep 08, 2005 6.824 6.863 6.820 6.853 577,338 -0.02(-0.27%)
Sep 07, 2005 6.857 6.894 6.845 6.872 682,512 -0.04(-0.56%)
Sep 06, 2005 6.876 6.911 6.869 6.911 1,144,979 +0.17(+2.51%)
Sep 02, 2005 6.762 6.781 6.734 6.742 1,122,602 -0.02(-0.34%)
Sep 01, 2005 6.737 6.796 6.737 6.765 1,134,537 +0.09(+1.37%)
Aug 31, 2005 6.560 6.675 6.544 6.674 1,299,384 +0.10(+1.45%)
Aug 30, 2005 6.566 6.583 6.541 6.579 1,523,158 -0.05(-0.79%)
Aug 29, 2005 6.597 6.642 6.595 6.631 2,408,560 +0.06(+0.86%)
Aug 26, 2005 6.611 6.617 6.570 6.574 914,492 -0.08(-1.27%)
Aug 25, 2005 6.640 6.674 6.637 6.659 1,227,776 -0.02(-0.26%)
Aug 24, 2005 6.713 6.731 6.670 6.676 1,245,678 -0.04(-0.64%)
Aug 23, 2005 6.749 6.751 6.699 6.719 1,030,108 -0.05(-0.67%)
Aug 22, 2005 6.753 6.789 6.743 6.765 1,908,051 +0.05(+0.82%)
Aug 19, 2005 6.715 6.731 6.679 6.710 775,005 +0.03(+0.40%)
Aug 18, 2005 6.691 6.705 6.671 6.683 1,294,908 -0.09(-1.35%)
Aug 17, 2005 6.762 6.793 6.746 6.774 1,062,929 -0.02(-0.28%)
Aug 16, 2005 6.832 6.833 6.777 6.793 714,586 -0.10(-1.48%)
Aug 15, 2005 6.851 6.895 6.840 6.895 1,291,179 -0.00(-0.04%)
Aug 12, 2005 6.873 6.902 6.856 6.898 2,971,726 -0.06(-0.83%)
Aug 11, 2005 6.903 6.963 6.888 6.955 1,536,585 +0.07(+1.01%)
Aug 10, 2005 6.949 6.954 6.864 6.886 679,528 -0.00(-0.06%)
Aug 09, 2005 6.843 6.908 6.840 6.890 954,771 +0.03(+0.49%)
Aug 08, 2005 6.899 6.899 6.844 6.856 656,405 +0.01(+0.16%)
Aug 05, 2005 6.883 6.892 6.822 6.845 1,276,260 -0.06(-0.82%)
Aug 04, 2005 6.919 6.974 6.899 6.902 3,316,339 -0.10(-1.45%)
Aug 03, 2005 6.957 7.003 6.938 7.003 1,131,553 +0.18(+2.63%)
Aug 02, 2005 6.770 6.824 6.743 6.824 4,869,334 +0.03(+0.49%)
Aug 01, 2005 6.802 6.817 6.768 6.790 819,760 +0.03(+0.40%)
Jul 29, 2005 6.772 6.785 6.731 6.763 1,086,052 -0.05(-0.73%)
Jul 28, 2005 6.773 6.820 6.754 6.813 1,972,945 +0.14(+2.13%)
Jul 27, 2005 6.625 6.671 6.609 6.671 1,448,567 +0.11(+1.65%)
Jul 26, 2005 6.529 6.573 6.522 6.562 1,512,716 +0.00(+0.00%)
Jul 25, 2005 6.573 6.593 6.557 6.562 676,545 -0.04(-0.67%)
Jul 22, 2005 6.627 6.636 6.569 6.607 886,147 -0.05(-0.75%)
Jul 21, 2005 6.678 6.691 6.624 6.656 569,133 -0.03(-0.50%)
Jul 20, 2005 6.612 6.699 6.579 6.690 758,595 +0.04(+0.56%)
Jul 19, 2005 6.600 6.663 6.580 6.652 1,474,674 +0.03(+0.47%)
Jul 18, 2005 6.623 6.664 6.609 6.621 1,293,417 -0.01(-0.12%)
Jul 15, 2005 6.625 6.648 6.599 6.629 783,210 -0.04(-0.62%)
Jul 14, 2005 6.719 6.719 6.656 6.671 794,399 +0.05(+0.71%)
Jul 13, 2005 6.640 6.664 6.607 6.624 645,216 -0.06(-0.94%)
Jul 12, 2005 6.672 6.694 6.607 6.687 1,020,412 +0.11(+1.61%)
Jul 11, 2005 6.546 6.612 6.546 6.581 804,096 +0.14(+2.14%)
Jul 08, 2005 6.385 6.467 6.385 6.443 830,203 +0.03(+0.44%)
Jul 07, 2005 6.301 6.415 6.301 6.415 720,554 -0.02(-0.33%)
Jul 06, 2005 6.467 6.498 6.435 6.436 2,178,818 -0.03(-0.54%)
Jul 05, 2005 6.454 6.499 6.443 6.471 996,542 -0.06(-0.88%)
Jul 01, 2005 6.556 6.569 6.505 6.529 832,441 -0.03(-0.41%)
Jun 30, 2005 6.591 6.616 6.553 6.556 1,130,807 -0.01(-0.10%)
Jun 29, 2005 6.565 6.604 6.552 6.562 900,319 +0.05(+0.70%)
Jun 28, 2005 6.467 6.526 6.467 6.517 528,853 +0.03(+0.54%)
Jun 27, 2005 6.485 6.505 6.457 6.482 1,632,062 +0.01(+0.17%)
Jun 24, 2005 6.487 6.521 6.465 6.471 933,139 -0.01(-0.19%)
Jun 23, 2005 6.528 6.581 6.469 6.483 1,219,571 -0.11(-1.71%)
Jun 22, 2005 6.600 6.612 6.570 6.596 1,256,121 -0.02(-0.24%)
Jun 21, 2005 6.556 6.619 6.546 6.612 2,712,147 +0.03(+0.47%)
Jun 20, 2005 6.537 6.583 6.513 6.581 1,081,577 -0.01(-0.20%)
Jun 17, 2005 6.546 6.596 6.536 6.595 1,054,724 +0.13(+2.05%)
Jun 16, 2005 6.474 6.489 6.432 6.462 1,383,672 -0.01(-0.08%)
Jun 15, 2005 6.472 6.484 6.413 6.467 978,222 +0.06(+0.93%)
Jun 14, 2005 6.393 6.427 6.393 6.408 498,808 +0.02(+0.38%)
Jun 13, 2005 6.349 6.390 6.340 6.383 850,999 +0.02(+0.28%)
Jun 10, 2005 6.432 6.432 6.344 6.365 592,674 -0.07(-1.04%)
Jun 09, 2005 6.400 6.463 6.372 6.432 611,292 +0.01(+0.14%)
Jun 08, 2005 6.484 6.497 6.408 6.423 1,152,767 +0.00(+0.06%)
Jun 07, 2005 6.436 6.467 6.420 6.420 885,132 -0.00(-0.02%)
Jun 06, 2005 6.421 6.431 6.387 6.421 750,927 -0.01(-0.14%)
Jun 03, 2005 6.475 6.485 6.412 6.430 529,062 -0.08(-1.19%)
Jun 02, 2005 6.481 6.532 6.471 6.507 1,293,178 +0.00(+0.04%)
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.