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

Telefonica S.A. ADR (NY: TEF )

4.440 -0.120 (-2.63%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Sep 30, 2003 4.632 4.620 4.554 4.579 1,366,521 -0.05(-1.14%)
Sep 29, 2003 4.585 4.651 4.567 4.632 1,042,117 +0.05(+1.01%)
Sep 26, 2003 4.608 4.612 4.521 4.585 1,097,088 -0.02(-0.50%)
Sep 25, 2003 4.571 4.651 4.571 4.608 979,404 +0.05(+1.08%)
Sep 24, 2003 4.585 4.585 4.548 4.559 2,840,660 -0.16(-3.47%)
Sep 23, 2003 4.698 4.726 4.696 4.723 1,157,478 +0.05(+1.16%)
Sep 22, 2003 4.696 4.700 4.656 4.669 2,119,849 -0.11(-2.30%)
Sep 19, 2003 4.813 4.778 4.756 4.779 558,221 -0.03(-0.70%)
Sep 18, 2003 4.760 4.818 4.785 4.813 598,482 +0.05(+1.11%)
Sep 17, 2003 4.752 4.766 4.752 4.760 1,210,126 +0.01(+0.16%)
Sep 16, 2003 4.672 4.751 4.689 4.752 1,746,669 +0.08(+1.71%)
Sep 15, 2003 4.669 4.714 4.668 4.672 768,039 +0.00(+0.03%)
Sep 12, 2003 4.656 4.685 4.651 4.670 1,860,481 -0.05(-1.01%)
Sep 11, 2003 4.696 4.744 4.682 4.718 1,206,254 +0.04(+0.91%)
Sep 10, 2003 4.673 4.712 4.669 4.676 1,204,706 -0.08(-1.68%)
Sep 09, 2003 4.766 4.783 4.748 4.756 1,401,361 -0.04(-0.81%)
Sep 08, 2003 4.736 4.809 4.736 4.794 1,125,734 +0.08(+1.73%)
Sep 05, 2003 4.704 4.744 4.690 4.713 1,063,021 +0.03(+0.66%)
Sep 04, 2003 4.639 4.689 4.639 4.682 888,819 +0.05(+1.12%)
Sep 03, 2003 4.608 4.645 4.605 4.630 967,016 +0.06(+1.39%)
Sep 02, 2003 4.561 4.572 4.532 4.567 950,757 -0.02(-0.39%)
Aug 29, 2003 4.546 4.597 4.534 4.585 655,001 +0.00(+0.00%)
Aug 28, 2003 4.568 4.598 4.543 4.585 530,349 +0.03(+0.65%)
Aug 27, 2003 4.552 4.583 4.522 4.555 402,601 -0.04(-0.93%)
Aug 26, 2003 4.554 4.598 4.495 4.598 1,090,119 +0.01(+0.25%)
Aug 25, 2003 4.597 4.605 4.559 4.586 574,480 +0.01(+0.31%)
Aug 22, 2003 4.651 4.651 4.559 4.572 642,613 -0.10(-2.21%)
Aug 21, 2003 4.714 4.720 4.654 4.676 878,754 -0.02(-0.33%)
Aug 20, 2003 4.664 4.712 4.664 4.691 740,940 -0.06(-1.17%)
Aug 19, 2003 4.726 4.753 4.685 4.747 1,271,290 +0.02(+0.44%)
Aug 18, 2003 4.708 4.739 4.698 4.726 1,268,967 +0.07(+1.55%)
Aug 15, 2003 4.669 4.699 4.643 4.654 815,267 +0.02(+0.36%)
Aug 14, 2003 4.574 4.674 4.571 4.637 2,464,383 +0.11(+2.54%)
Aug 13, 2003 4.549 4.554 4.518 4.522 644,161 -0.05(-1.10%)
Aug 12, 2003 4.535 4.572 4.504 4.572 751,005 +0.03(+0.57%)
Aug 11, 2003 4.508 4.558 4.506 4.546 391,761 +0.05(+1.00%)
Aug 08, 2003 4.505 4.528 4.477 4.501 753,328 +0.00(+0.00%)
Aug 07, 2003 4.508 4.527 4.490 4.501 603,127 -0.01(-0.23%)
Aug 06, 2003 4.509 4.539 4.501 4.512 1,065,344 +0.00(+0.06%)
Aug 05, 2003 4.536 4.558 4.482 4.509 7,717,553 +0.01(+0.32%)
Aug 04, 2003 4.514 4.514 4.441 4.495 1,265,870 +0.01(+0.20%)
Aug 01, 2003 4.481 4.493 4.453 4.486 700,680 -0.01(-0.26%)
Jul 31, 2003 4.555 4.562 4.491 4.497 857,850 -0.04(-0.83%)
Jul 30, 2003 4.585 4.585 4.534 4.535 4,279,185 +0.02(+0.46%)
Jul 29, 2003 4.552 4.557 4.484 4.514 941,467 -0.01(-0.14%)
Jul 28, 2003 4.530 4.530 4.483 4.521 738,618 -0.02(-0.48%)
Jul 25, 2003 4.518 4.543 4.474 4.543 1,115,669 +0.06(+1.24%)
Jul 24, 2003 4.527 4.553 4.487 4.487 1,073,861 +0.02(+0.40%)
Jul 23, 2003 4.475 4.488 4.431 4.469 1,422,265 +0.10(+2.22%)
Jul 22, 2003 4.328 4.381 4.324 4.372 852,430 +0.07(+1.59%)
Jul 21, 2003 4.333 4.333 4.262 4.304 2,376,120 -0.08(-1.86%)
Jul 18, 2003 4.332 4.385 4.304 4.385 906,626 +0.06(+1.40%)
Jul 17, 2003 4.346 4.366 4.318 4.324 2,171,723 -0.05(-1.06%)
Jul 16, 2003 4.399 4.404 4.335 4.371 1,426,911 -0.04(-0.94%)
Jul 15, 2003 4.495 4.513 4.395 4.412 1,336,326 -0.06(-1.41%)
Jul 14, 2003 4.462 4.518 4.457 4.475 1,864,352 +0.10(+2.18%)
Jul 11, 2003 4.359 4.411 4.345 4.380 747,908 +0.04(+0.86%)
Jul 10, 2003 4.357 4.367 4.335 4.342 669,711 -0.07(-1.58%)
Jul 09, 2003 4.384 4.428 4.379 4.412 1,664,600 -0.00(-0.09%)
Jul 08, 2003 4.425 4.430 4.340 4.416 874,883 -0.01(-0.18%)
Jul 07, 2003 4.430 4.460 4.391 4.424 1,638,276 +0.01(+0.20%)
Jul 03, 2003 4.400 4.466 4.391 4.415 1,063,021 -0.08(-1.87%)
Jul 02, 2003 4.450 4.527 4.433 4.499 747,908 +0.04(+0.81%)
Jul 01, 2003 4.403 4.462 4.368 4.462 4,777,017 -0.00(-0.06%)
Jun 30, 2003 4.531 4.536 4.429 4.465 1,296,065 -0.07(-1.51%)
Jun 27, 2003 4.546 4.575 4.531 4.534 2,373,023 -0.04(-0.85%)
Jun 26, 2003 4.527 4.581 4.512 4.572 2,387,734 -0.00(-0.06%)
Jun 25, 2003 4.546 4.632 4.546 4.575 1,592,597 +0.02(+0.54%)
Jun 24, 2003 4.549 4.583 4.527 4.550 857,850 -0.01(-0.20%)
Jun 23, 2003 4.627 4.627 4.541 4.559 2,144,625 -0.10(-2.11%)
Jun 20, 2003 4.658 4.669 4.624 4.658 1,349,487 +0.01(+0.25%)
Jun 19, 2003 4.694 4.709 4.633 4.646 1,035,149 -0.06(-1.18%)
Jun 18, 2003 4.695 4.726 4.683 4.701 489,315 -0.00(-0.08%)
Jun 17, 2003 4.740 4.740 4.686 4.705 2,239,855 -0.02(-0.49%)
Jun 16, 2003 4.648 4.729 4.646 4.729 1,076,183 +0.16(+3.42%)
Jun 13, 2003 4.650 4.654 4.572 4.572 891,916 -0.06(-1.39%)
Jun 12, 2003 4.611 4.663 4.572 4.637 768,039 +0.02(+0.48%)
Jun 11, 2003 4.521 4.636 4.505 4.615 3,555,277 +0.12(+2.67%)
Jun 10, 2003 4.501 4.501 4.424 4.495 1,732,733 +0.02(+0.43%)
Jun 09, 2003 4.482 4.546 4.469 4.475 1,594,145 -0.02(-0.46%)
Jun 06, 2003 4.541 4.566 4.477 4.496 2,724,525 -0.02(-0.43%)
Jun 05, 2003 4.475 4.532 4.466 4.515 1,402,910 +0.01(+0.23%)
Jun 04, 2003 4.466 4.508 4.453 4.505 1,378,134 +0.04(+0.81%)
Jun 03, 2003 4.430 4.469 4.424 4.469 2,085,783 +0.01(+0.29%)
Jun 02, 2003 4.448 4.528 4.437 4.456 4,374,415 +0.05(+1.14%)
May 30, 2003 4.385 4.433 4.355 4.406 4,103,434 +0.03(+0.68%)
May 29, 2003 4.372 4.416 4.362 4.376 1,407,555 +0.05(+1.04%)
May 28, 2003 4.318 4.353 4.292 4.331 1,262,773 +0.00(+0.06%)
May 27, 2003 4.224 4.338 4.208 4.328 2,405,541 +0.09(+2.04%)
May 23, 2003 4.220 4.275 4.178 4.242 1,122,637 +0.04(+1.05%)
May 22, 2003 4.141 4.205 4.129 4.198 1,279,807 +0.10(+2.52%)
May 21, 2003 4.098 4.114 4.057 4.094 3,047,380 -0.09(-2.16%)
May 20, 2003 4.198 4.213 4.167 4.185 671,259 +0.03(+0.68%)
May 19, 2003 4.224 4.224 4.128 4.156 2,189,530 -0.14(-3.22%)
May 16, 2003 4.236 4.306 4.236 4.295 1,758,282 +0.12(+2.81%)
May 15, 2003 4.203 4.218 4.172 4.177 2,558,065 -0.02(-0.37%)
May 14, 2003 4.245 4.245 4.159 4.193 1,598,790 -0.06(-1.37%)
May 13, 2003 4.224 4.257 4.196 4.251 3,509,597 -0.03(-0.75%)
May 12, 2003 4.235 4.305 4.235 4.283 1,353,359 +0.01(+0.27%)
May 09, 2003 4.195 4.286 4.190 4.271 1,032,052 +0.08(+2.00%)
May 08, 2003 4.178 4.217 4.146 4.187 4,604,363 -0.04(-1.04%)
May 07, 2003 4.282 4.284 4.205 4.231 3,317,587 -0.19(-4.21%)
May 06, 2003 4.346 4.465 4.346 4.417 1,346,391 +0.11(+2.55%)
May 05, 2003 4.301 4.335 4.270 4.307 1,176,059 +0.06(+1.31%)
May 02, 2003 4.207 4.269 4.181 4.252 1,983,584 -0.01(-0.15%)
May 01, 2003 4.301 4.317 4.253 4.258 4,779,339 -0.04(-0.84%)
Apr 30, 2003 4.307 4.314 4.279 4.295 1,552,336 -0.03(-0.63%)
Apr 29, 2003 4.305 4.357 4.275 4.322 1,207,803 +0.01(+0.33%)
Apr 28, 2003 4.236 4.311 4.233 4.307 2,063,330 +0.11(+2.65%)
Apr 25, 2003 4.198 4.239 4.165 4.196 1,532,206 -0.04(-0.85%)
Apr 24, 2003 4.231 4.253 4.200 4.233 1,524,464 -0.00(-0.09%)
Apr 23, 2003 4.243 4.258 4.176 4.236 2,500,772 -0.06(-1.50%)
Apr 22, 2003 4.203 4.307 4.191 4.301 2,774,076 +0.06(+1.52%)
Apr 21, 2003 4.185 4.245 4.185 4.236 1,260,451 +0.01(+0.31%)
Apr 17, 2003 4.180 4.240 4.163 4.224 851,656 +0.08(+1.93%)
Apr 16, 2003 4.199 4.217 4.134 4.143 1,528,335 +0.00(+0.03%)
Apr 15, 2003 4.076 4.164 4.076 4.142 1,025,084 +0.05(+1.17%)
Apr 14, 2003 4.056 4.106 4.038 4.094 3,340,814 +0.08(+1.96%)
Apr 11, 2003 4.052 4.069 3.998 4.016 1,200,835 +0.01(+0.29%)
Apr 10, 2003 4.035 4.057 3.965 4.004 3,555,277 -0.01(-0.16%)
Apr 09, 2003 4.081 4.094 4.004 4.010 3,216,163 +0.05(+1.34%)
Apr 08, 2003 3.952 3.985 3.929 3.957 1,530,658 -0.01(-0.36%)
Apr 07, 2003 4.032 4.050 3.954 3.972 2,887,114 +0.08(+2.13%)
Apr 04, 2003 3.884 3.912 3.875 3.889 1,597,242 +0.08(+2.07%)
Apr 03, 2003 3.830 3.849 3.784 3.810 1,866,675 -0.03(-0.87%)
Apr 02, 2003 3.813 3.859 3.801 3.844 1,398,264 +0.16(+4.27%)
Apr 01, 2003 3.660 3.703 3.633 3.686 1,594,145 +0.06(+1.75%)
Mar 31, 2003 3.607 3.657 3.583 3.623 1,575,563 -0.05(-1.41%)
Mar 28, 2003 3.623 3.700 3.623 3.675 1,999,069 -0.05(-1.25%)
Mar 27, 2003 3.671 3.753 3.649 3.721 1,537,626 -0.07(-1.87%)
Mar 26, 2003 3.817 3.827 3.771 3.792 827,654 +0.02(+0.44%)
Mar 25, 2003 3.704 3.824 3.704 3.775 1,695,570 +0.09(+2.35%)
Mar 24, 2003 3.746 3.768 3.684 3.689 2,376,120 -0.19(-4.83%)
Mar 21, 2003 3.826 3.907 3.813 3.876 2,359,087 +0.10(+2.63%)
Mar 20, 2003 3.810 3.810 3.747 3.777 1,015,019 -0.04(-1.05%)
Mar 19, 2003 3.846 3.870 3.786 3.817 2,688,136 +0.04(+1.03%)
Mar 18, 2003 3.800 3.810 3.744 3.778 2,695,878 +0.03(+0.69%)
Mar 17, 2003 3.595 3.797 3.589 3.752 3,069,059 +0.18(+5.18%)
Mar 14, 2003 3.585 3.595 3.535 3.567 2,056,362 +0.05(+1.28%)
Mar 13, 2003 3.461 3.539 3.445 3.522 5,181,940 +0.15(+4.56%)
Mar 12, 2003 3.357 3.393 3.307 3.369 2,265,405 -0.10(-2.80%)
Mar 11, 2003 3.456 3.491 3.434 3.465 1,505,108 +0.09(+2.60%)
Mar 10, 2003 3.428 3.449 3.343 3.378 1,971,196 -0.12(-3.33%)
Mar 07, 2003 3.485 3.530 3.458 3.494 6,365,742 -0.06(-1.60%)
Mar 06, 2003 3.552 3.592 3.507 3.551 2,815,885 -0.09(-2.47%)
Mar 05, 2003 3.570 3.641 3.570 3.641 1,397,010 +0.06(+1.59%)
Mar 04, 2003 3.571 3.628 3.561 3.584 1,551,795 -0.05(-1.39%)
Mar 03, 2003 3.756 3.756 3.613 3.634 1,667,093 -0.02(-0.59%)
Feb 28, 2003 3.610 3.685 3.610 3.656 1,155,356 +0.10(+2.74%)
Feb 27, 2003 3.539 3.596 3.528 3.558 952,399 +0.06(+1.81%)
Feb 26, 2003 3.504 3.565 3.471 3.495 3,334,187 -0.09(-2.65%)
Feb 25, 2003 3.561 3.622 3.497 3.590 2,617,124 -0.09(-2.44%)
Feb 24, 2003 3.723 3.723 3.658 3.680 1,517,047 -0.07(-1.82%)
Feb 21, 2003 3.708 3.784 3.684 3.748 2,850,090 +0.07(+1.96%)
Feb 20, 2003 3.768 3.777 3.672 3.676 3,034,095 -0.07(-1.99%)
Feb 19, 2003 3.768 3.771 3.720 3.751 1,265,917 -0.05(-1.30%)
Feb 18, 2003 3.801 3.827 3.780 3.800 1,667,093 +0.06(+1.73%)
Feb 14, 2003 3.596 3.742 3.595 3.736 1,944,284 +0.13(+3.51%)
Feb 13, 2003 3.587 3.618 3.565 3.609 2,398,372 +0.04(+1.06%)
Feb 12, 2003 3.603 3.641 3.571 3.571 2,488,400 -0.05(-1.30%)
Feb 11, 2003 3.592 3.666 3.592 3.618 1,498,094 +0.06(+1.71%)
Feb 10, 2003 3.549 3.566 3.505 3.557 1,071,646 +0.03(+0.72%)
Feb 07, 2003 3.604 3.618 3.485 3.532 1,892,163 -0.07(-2.07%)
Feb 06, 2003 3.601 3.622 3.567 3.606 1,674,201 -0.05(-1.45%)
Feb 05, 2003 3.622 3.713 3.622 3.660 2,113,284 -0.02(-0.58%)
Feb 04, 2003 3.677 3.701 3.628 3.681 1,577,855 -0.04(-1.19%)
Feb 03, 2003 3.718 3.756 3.710 3.725 1,254,071 +0.03(+0.75%)
Jan 31, 2003 3.668 3.704 3.653 3.698 2,715,049 -0.03(-0.71%)
Jan 30, 2003 3.760 3.765 3.701 3.724 2,691,357 -0.05(-1.41%)
Jan 29, 2003 3.690 3.818 3.690 3.777 3,151,762 -0.04(-1.03%)
Jan 28, 2003 3.766 3.855 3.713 3.817 3,003,296 +0.01(+0.27%)
Jan 27, 2003 3.895 3.924 3.792 3.806 2,613,965 -0.20(-5.02%)
Jan 24, 2003 4.039 4.041 3.976 4.008 3,852,242 -0.05(-1.16%)
Jan 23, 2003 4.089 4.103 4.001 4.055 3,458,173 +0.02(+0.57%)
Jan 22, 2003 4.014 4.051 3.995 4.032 4,484,016 +0.00(+0.00%)
Jan 21, 2003 4.107 4.107 4.029 4.032 5,037,608 +0.00(+0.09%)
Jan 17, 2003 4.050 4.050 3.984 4.028 4,885,193 -0.04(-0.90%)
Jan 16, 2003 3.971 4.077 3.971 4.065 3,406,051 +0.09(+2.20%)
Jan 15, 2003 4.065 4.069 3.962 3.977 1,964,817 -0.10(-2.36%)
Jan 14, 2003 4.052 4.096 4.042 4.074 1,965,607 +0.07(+1.80%)
Jan 13, 2003 4.009 4.038 3.976 4.001 2,636,077 +0.06(+1.44%)
Jan 10, 2003 3.870 3.951 3.862 3.944 2,654,240 +0.07(+1.93%)
Jan 09, 2003 3.781 3.879 3.767 3.870 3,247,318 +0.10(+2.69%)
Jan 08, 2003 3.787 3.824 3.763 3.768 2,375,470 +0.04(+1.09%)
Jan 07, 2003 3.708 3.775 3.690 3.728 3,633,490 +0.05(+1.38%)
Jan 06, 2003 3.546 3.679 3.546 3.677 3,261,533 +0.13(+3.71%)
Jan 03, 2003 3.558 3.565 3.511 3.546 1,168,782 -0.02(-0.57%)
Jan 02, 2003 3.451 3.570 3.444 3.566 2,718,997 +0.20(+5.98%)
Dec 31, 2002 3.320 3.364 3.305 3.364 1,876,368 +0.03(+0.87%)
Dec 30, 2002 3.375 3.394 3.335 3.335 1,546,267 -0.03(-0.94%)
Dec 27, 2002 3.470 3.476 3.363 3.367 2,405,479 -0.16(-4.46%)
Dec 26, 2002 3.509 3.552 3.509 3.524 1,291,977 +0.01(+0.29%)
Dec 24, 2002 3.451 3.539 3.451 3.514 563,858 +0.03(+0.73%)
Dec 23, 2002 3.541 3.554 3.473 3.489 1,449,921 -0.04(-1.08%)
Dec 20, 2002 3.419 3.565 3.413 3.527 2,696,095 +0.07(+2.01%)
Dec 19, 2002 3.425 3.467 3.416 3.457 2,516,040 +0.05(+1.52%)
Dec 18, 2002 3.413 3.433 3.378 3.405 1,923,752 -0.05(-1.50%)
Dec 17, 2002 3.485 3.523 3.443 3.457 1,552,584 -0.09(-2.43%)
Dec 16, 2002 3.406 3.551 3.394 3.543 1,907,167 +0.11(+3.10%)
Dec 13, 2002 3.458 3.501 3.437 3.437 1,421,491 -0.03(-0.95%)
Dec 12, 2002 3.494 3.503 3.444 3.470 2,483,661 -0.05(-1.47%)
Dec 11, 2002 3.489 3.547 3.489 3.522 2,425,222 -0.04(-1.14%)
Dec 10, 2002 3.508 3.570 3.485 3.562 2,706,362 +0.07(+1.96%)
Dec 09, 2002 3.534 3.544 3.487 3.494 1,685,257 -0.17(-4.53%)
Dec 06, 2002 3.609 3.662 3.609 3.660 3,289,173 +0.05(+1.40%)
Dec 05, 2002 3.729 3.729 3.594 3.609 1,837,672 -0.11(-2.96%)
Dec 04, 2002 3.732 3.743 3.672 3.719 3,754,317 -0.06(-1.48%)
Dec 03, 2002 3.830 3.838 3.765 3.775 1,316,459 -0.11(-2.93%)
Dec 02, 2002 3.925 3.932 3.834 3.889 1,711,318 +0.06(+1.62%)
Nov 29, 2002 3.894 3.894 3.803 3.827 754,180 -0.01(-0.30%)
Nov 27, 2002 3.772 3.868 3.761 3.838 2,116,443 +0.14(+3.80%)
Nov 26, 2002 3.780 3.780 3.687 3.698 1,286,449 -0.16(-4.11%)
Nov 25, 2002 3.818 3.862 3.786 3.856 1,747,645 +0.02(+0.59%)
Nov 22, 2002 3.799 3.851 3.795 3.833 1,777,654 -0.02(-0.43%)
Nov 21, 2002 3.794 3.853 3.776 3.849 2,501,035 +0.17(+4.50%)
Nov 20, 2002 3.594 3.691 3.594 3.684 2,454,442 +0.03(+0.80%)
Nov 19, 2002 3.730 3.738 3.654 3.654 1,992,457 -0.13(-3.35%)
Nov 18, 2002 3.820 3.825 3.780 3.781 1,407,276 +0.01(+0.37%)
Nov 15, 2002 3.757 3.780 3.732 3.767 5,119,739 +0.03(+0.81%)
Nov 14, 2002 3.725 3.757 3.685 3.737 2,249,905 +0.14(+3.98%)
Nov 13, 2002 3.558 3.648 3.541 3.594 1,783,182 -0.01(-0.25%)
Nov 12, 2002 3.538 3.653 3.538 3.603 2,264,910 +0.13(+3.83%)
Nov 11, 2002 3.533 3.543 3.468 3.470 1,343,309 -0.09(-2.60%)
Nov 08, 2002 3.553 3.592 3.514 3.562 1,483,879 -0.04(-1.09%)
Nov 07, 2002 3.615 3.634 3.578 3.601 3,271,799 -0.13(-3.43%)
Nov 06, 2002 3.706 3.748 3.656 3.729 2,189,886 -0.05(-1.37%)
Nov 05, 2002 3.713 3.792 3.713 3.781 1,840,831 +0.05(+1.46%)
Nov 04, 2002 3.736 3.799 3.703 3.727 2,704,782 +0.07(+1.98%)
Nov 01, 2002 3.546 3.666 3.533 3.654 3,238,631 +0.08(+2.16%)
Oct 31, 2002 3.605 3.641 3.558 3.577 1,981,401 +0.02(+0.64%)
Oct 30, 2002 3.491 3.567 3.459 3.554 868,689 +0.05(+1.45%)
Oct 29, 2002 3.599 3.622 3.444 3.504 3,749,579 +0.01(+0.40%)
Oct 28, 2002 3.584 3.591 3.482 3.490 3,697,457 +0.01(+0.40%)
Oct 25, 2002 3.381 3.485 3.380 3.476 2,434,699 +0.10(+3.08%)
Oct 24, 2002 3.396 3.418 3.356 3.372 1,771,336 +0.00(+0.11%)
Oct 23, 2002 3.356 3.368 3.248 3.368 2,536,572 -0.02(-0.56%)
Oct 22, 2002 3.349 3.433 3.345 3.387 2,312,293 +0.01(+0.19%)
Oct 21, 2002 3.263 3.391 3.263 3.381 4,420,049 +0.13(+3.85%)
Oct 18, 2002 3.242 3.321 3.214 3.256 1,352,786 -0.04(-1.08%)
Oct 17, 2002 3.338 3.349 3.207 3.291 1,363,052 +0.07(+2.12%)
Oct 16, 2002 3.248 3.261 3.196 3.223 2,201,732 -0.04(-1.28%)
Oct 15, 2002 3.178 3.280 3.166 3.264 3,550,570 +0.20(+6.53%)
Oct 14, 2002 3.094 3.123 3.049 3.064 2,173,302 -0.07(-2.18%)
Oct 11, 2002 3.102 3.140 3.092 3.133 3,251,267 +0.11(+3.51%)
Oct 10, 2002 2.926 3.058 2.893 3.026 3,627,172 +0.07(+2.36%)
Oct 09, 2002 3.028 3.057 2.957 2.957 2,656,610 -0.10(-3.35%)
Oct 08, 2002 3.058 3.095 3.007 3.059 4,912,043 +0.11(+3.65%)
Oct 07, 2002 3.042 3.064 2.944 2.952 4,443,740 -0.02(-0.81%)
Oct 04, 2002 2.962 3.014 2.930 2.976 2,235,690 +0.07(+2.44%)
Oct 03, 2002 2.997 3.054 2.900 2.905 3,001,716 -0.00(-0.09%)
Oct 02, 2002 2.868 3.024 2.859 2.907 3,657,971 +0.01(+0.44%)
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.