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 UNCHANGED
Streaming Delayed Price Updated: 1:19 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 (%)
Sep 28, 2007 11.19 11.26 11.16 11.24 1,279,990 +0.10(+0.89%)
Sep 27, 2007 11.14 11.18 11.10 11.14 1,793,926 -0.02(-0.17%)
Sep 26, 2007 11.13 11.21 11.12 11.16 2,467,487 +0.12(+1.08%)
Sep 25, 2007 10.94 11.04 10.90 11.04 3,332,749 -0.00(-0.01%)
Sep 24, 2007 11.05 11.09 10.99 11.04 1,235,235 +0.04(+0.38%)
Sep 21, 2007 10.98 11.05 10.94 11.00 1,262,834 +0.02(+0.16%)
Sep 20, 2007 10.94 11.06 10.92 10.98 1,488,100 +0.11(+1.05%)
Sep 19, 2007 10.84 10.96 10.80 10.86 1,823,016 -0.05(-0.47%)
Sep 18, 2007 10.68 10.94 10.65 10.92 2,753,173 +0.47(+4.53%)
Sep 17, 2007 10.50 10.56 10.39 10.44 2,287,722 -0.05(-0.52%)
Sep 14, 2007 10.43 10.57 10.43 10.50 1,835,697 -0.15(-1.38%)
Sep 13, 2007 10.67 10.72 10.60 10.64 1,800,639 +0.25(+2.42%)
Sep 12, 2007 10.24 10.43 10.23 10.39 2,672,614 +0.20(+1.97%)
Sep 11, 2007 10.12 10.22 10.10 10.19 5,372,827 +0.24(+2.40%)
Sep 10, 2007 9.994 10.02 9.854 9.953 4,450,130 +0.12(+1.21%)
Sep 07, 2007 9.789 9.889 9.752 9.834 2,239,237 -0.02(-0.19%)
Sep 06, 2007 9.823 9.886 9.785 9.852 2,521,193 +0.08(+0.82%)
Sep 05, 2007 9.857 9.838 9.742 9.772 3,028,415 -0.25(-2.48%)
Sep 04, 2007 9.884 10.04 9.879 10.02 2,047,537 +0.01(+0.08%)
Aug 31, 2007 10.01 10.09 9.927 10.01 2,102,735 +0.26(+2.67%)
Aug 30, 2007 9.721 9.856 9.690 9.752 4,634,371 -0.07(-0.71%)
Aug 29, 2007 9.689 9.828 9.651 9.821 2,225,065 +0.25(+2.59%)
Aug 28, 2007 9.828 9.811 9.545 9.573 2,850,888 -0.23(-2.38%)
Aug 27, 2007 9.807 9.851 9.773 9.807 1,029,363 -0.03(-0.34%)
Aug 24, 2007 9.678 9.846 9.665 9.840 1,598,496 +0.20(+2.11%)
Aug 23, 2007 9.675 9.689 9.556 9.636 1,066,658 +0.03(+0.31%)
Aug 22, 2007 9.545 9.610 9.492 9.607 1,445,583 +0.11(+1.16%)
Aug 21, 2007 9.451 9.556 9.430 9.497 1,620,127 +0.03(+0.27%)
Aug 20, 2007 9.513 9.524 9.359 9.472 1,706,654 -0.02(-0.21%)
Aug 17, 2007 9.505 9.533 9.375 9.492 1,641,013 +0.14(+1.52%)
Aug 16, 2007 9.371 9.456 9.025 9.350 2,698,721 -0.12(-1.30%)
Aug 15, 2007 9.578 9.725 9.439 9.473 4,684,347 -0.16(-1.66%)
Aug 14, 2007 9.842 9.858 9.614 9.632 5,013,296 -0.04(-0.37%)
Aug 13, 2007 9.754 9.789 9.657 9.669 2,527,906 +0.00(+0.04%)
Aug 10, 2007 9.649 9.701 9.531 9.665 2,739,746 -0.05(-0.55%)
Aug 09, 2007 9.809 9.910 9.718 9.718 3,144,778 -0.24(-2.38%)
Aug 08, 2007 9.868 10.02 9.868 9.956 2,554,013 +0.20(+2.03%)
Aug 07, 2007 9.602 9.830 9.595 9.757 2,096,767 +0.12(+1.20%)
Aug 06, 2007 9.634 9.662 9.529 9.642 8,126,000 +0.01(+0.10%)
Aug 03, 2007 9.671 9.718 9.626 9.632 4,887,236 -0.09(-0.88%)
Aug 02, 2007 9.659 9.733 9.632 9.718 3,743,002 +0.07(+0.71%)
Aug 01, 2007 9.580 9.673 9.485 9.650 5,439,959 +0.23(+2.49%)
Jul 31, 2007 9.473 9.578 9.397 9.415 2,276,533 +0.01(+0.14%)
Jul 30, 2007 9.374 9.439 9.295 9.402 1,594,020 +0.19(+2.08%)
Jul 27, 2007 9.348 9.418 9.206 9.210 2,678,581 -0.08(-0.82%)
Jul 26, 2007 9.450 9.552 9.197 9.287 4,178,617 -0.31(-3.23%)
Jul 25, 2007 9.649 9.659 9.506 9.596 2,902,356 +0.16(+1.75%)
Jul 24, 2007 9.572 9.586 9.407 9.431 3,241,747 -0.19(-2.02%)
Jul 23, 2007 9.670 9.704 9.616 9.626 2,048,283 +0.10(+1.03%)
Jul 20, 2007 9.654 9.659 9.477 9.528 2,073,644 -0.23(-2.39%)
Jul 19, 2007 9.800 9.835 9.728 9.761 1,488,100 +0.08(+0.80%)
Jul 18, 2007 9.733 9.776 9.599 9.683 2,347,395 +0.02(+0.17%)
Jul 17, 2007 9.615 9.695 9.615 9.667 6,162,005 +0.10(+1.09%)
Jul 16, 2007 9.519 9.606 9.510 9.563 2,337,698 +0.10(+1.09%)
Jul 13, 2007 9.457 9.505 9.438 9.460 1,551,503 -0.03(-0.37%)
Jul 12, 2007 9.355 9.504 9.338 9.494 1,979,658 +0.25(+2.65%)
Jul 11, 2007 9.139 9.261 9.122 9.249 2,239,237 +0.19(+2.07%)
Jul 10, 2007 9.123 9.193 9.043 9.061 2,266,836 -0.11(-1.17%)
Jul 09, 2007 9.206 9.230 9.165 9.169 1,399,336 -0.05(-0.57%)
Jul 06, 2007 9.162 9.241 9.135 9.221 2,020,684 +0.14(+1.51%)
Jul 05, 2007 9.098 9.116 9.009 9.084 1,144,979 +0.07(+0.73%)
Jul 03, 2007 9.076 9.076 8.998 9.018 489,320 -0.07(-0.72%)
Jul 02, 2007 9.018 9.090 9.006 9.084 1,202,415 +0.13(+1.50%)
Jun 29, 2007 8.969 8.997 8.915 8.950 897,336 +0.01(+0.14%)
Jun 28, 2007 8.922 8.981 8.900 8.938 2,150,473 +0.04(+0.48%)
Jun 27, 2007 8.788 8.911 8.793 8.895 1,243,440 +0.14(+1.58%)
Jun 26, 2007 8.862 8.870 8.738 8.757 1,009,223 +0.03(+0.35%)
Jun 25, 2007 8.760 8.854 8.694 8.726 1,799,893 +0.02(+0.22%)
Jun 22, 2007 8.822 8.841 8.681 8.707 2,387,674 -0.15(-1.65%)
Jun 21, 2007 8.776 8.879 8.741 8.854 1,210,620 +0.04(+0.49%)
Jun 20, 2007 8.926 8.981 8.795 8.811 1,734,252 -0.04(-0.41%)
Jun 19, 2007 8.784 8.868 8.765 8.847 1,092,765 -0.06(-0.63%)
Jun 18, 2007 8.914 8.934 8.844 8.903 1,435,140 -0.10(-1.09%)
Jun 15, 2007 9.004 9.067 8.968 9.001 1,420,968 +0.13(+1.47%)
Jun 14, 2007 8.825 8.898 8.821 8.871 869,737 +0.07(+0.84%)
Jun 13, 2007 8.730 8.801 8.690 8.797 1,305,351 +0.19(+2.15%)
Jun 12, 2007 8.715 8.726 8.607 8.612 1,127,077 -0.18(-2.00%)
Jun 11, 2007 8.760 8.832 8.740 8.788 1,247,170 -0.11(-1.19%)
Jun 08, 2007 8.758 8.913 8.733 8.894 2,031,873 +0.16(+1.81%)
Jun 07, 2007 8.828 8.922 8.717 8.736 3,155,967 -0.20(-2.22%)
Jun 06, 2007 9.084 9.084 8.933 8.934 1,820,779 -0.23(-2.54%)
Jun 05, 2007 9.229 9.244 9.120 9.167 1,064,421 -0.06(-0.65%)
Jun 04, 2007 9.205 9.245 9.189 9.228 1,095,749 +0.00(+0.04%)
Jun 01, 2007 9.170 9.240 9.170 9.224 1,467,215 +0.05(+0.53%)
May 31, 2007 9.132 9.175 9.106 9.175 2,397,371 +0.08(+0.83%)
May 30, 2007 9.021 9.108 9.008 9.100 1,541,806 -0.01(-0.07%)
May 29, 2007 9.155 9.181 9.076 9.107 1,587,307 +0.10(+1.09%)
May 25, 2007 9.055 9.084 9.005 9.009 2,553,267 -0.03(-0.28%)
May 24, 2007 9.166 9.174 9.008 9.035 1,376,213 -0.10(-1.13%)
May 23, 2007 9.158 9.218 9.122 9.138 2,607,719 +0.10(+1.16%)
May 22, 2007 9.037 9.055 9.001 9.033 2,530,890 +0.05(+0.55%)
May 21, 2007 9.044 9.044 8.976 8.984 1,088,290 -0.11(-1.22%)
May 18, 2007 9.016 9.099 8.984 9.095 2,822,543 +0.15(+1.69%)
May 17, 2007 8.984 8.989 8.943 8.943 962,230 -0.05(-0.58%)
May 16, 2007 9.017 9.028 8.949 8.996 2,272,057 -0.08(-0.84%)
May 15, 2007 8.910 9.095 8.910 9.072 1,568,659 +0.15(+1.67%)
May 14, 2007 8.951 8.968 8.876 8.923 795,891 -0.21(-2.28%)
May 11, 2007 9.048 9.142 9.044 9.131 1,119,618 +0.20(+2.24%)
May 10, 2007 9.032 9.103 8.902 8.931 2,028,889 -0.19(-2.07%)
May 09, 2007 9.090 9.123 9.067 9.120 1,105,446 +0.02(+0.22%)
May 08, 2007 9.072 9.102 9.031 9.100 713,094 -0.09(-1.01%)
May 07, 2007 9.173 9.229 9.167 9.193 675,799 -0.01(-0.12%)
May 04, 2007 9.139 9.205 9.139 9.203 760,087 +0.13(+1.42%)
May 03, 2007 9.041 9.087 9.014 9.075 1,447,821 -0.02(-0.24%)
May 02, 2007 9.064 9.108 9.052 9.096 784,702 +0.08(+0.86%)
May 01, 2007 9.071 9.103 8.972 9.018 1,131,553 -0.05(-0.56%)
Apr 30, 2007 9.116 9.124 9.049 9.069 2,384,691 -0.01(-0.15%)
Apr 27, 2007 9.065 9.127 9.056 9.083 1,643,997 -0.10(-1.07%)
Apr 26, 2007 9.241 9.254 9.170 9.181 1,019,666 -0.07(-0.75%)
Apr 25, 2007 9.190 9.250 9.130 9.250 2,433,921 +0.12(+1.32%)
Apr 24, 2007 9.135 9.158 9.076 9.130 1,356,073 -0.06(-0.64%)
Apr 23, 2007 9.225 9.266 9.189 9.189 804,096 -0.10(-1.13%)
Apr 20, 2007 9.280 9.324 9.268 9.293 762,325 +0.09(+1.02%)
Apr 19, 2007 9.122 9.242 9.096 9.199 959,246 -0.05(-0.54%)
Apr 18, 2007 9.225 9.276 9.163 9.249 1,337,426 -0.02(-0.25%)
Apr 17, 2007 9.244 9.300 9.236 9.272 730,996 +0.02(+0.19%)
Apr 16, 2007 9.269 9.300 9.233 9.254 851,089 -0.02(-0.17%)
Apr 13, 2007 9.197 9.273 9.185 9.270 907,778 +0.10(+1.07%)
Apr 12, 2007 9.088 9.185 9.085 9.173 1,127,823 +0.05(+0.51%)
Apr 11, 2007 9.150 9.187 9.108 9.126 770,530 -0.06(-0.63%)
Apr 10, 2007 9.130 9.183 9.116 9.183 593,748 +0.07(+0.75%)
Apr 09, 2007 9.143 9.148 9.096 9.115 469,180 -0.00(-0.03%)
Apr 05, 2007 9.095 9.154 9.088 9.118 729,505 +0.01(+0.16%)
Apr 04, 2007 9.076 9.119 9.049 9.103 2,108,702 +0.04(+0.43%)
Apr 03, 2007 9.028 9.122 9.020 9.064 1,323,999 +0.09(+0.99%)
Apr 02, 2007 9.021 9.021 8.909 8.976 1,711,129 +0.07(+0.83%)
Mar 30, 2007 8.811 8.919 8.805 8.902 2,881,470 +0.05(+0.58%)
Mar 29, 2007 8.812 8.852 8.781 8.851 1,812,573 +0.09(+1.01%)
Mar 28, 2007 8.765 8.820 8.738 8.762 1,359,803 -0.02(-0.23%)
Mar 27, 2007 8.750 8.811 8.734 8.783 1,456,026 -0.03(-0.29%)
Mar 26, 2007 8.795 8.812 8.699 8.808 2,416,765 -0.00(-0.02%)
Mar 23, 2007 8.795 8.840 8.781 8.809 1,167,357 +0.00(+0.05%)
Mar 22, 2007 8.815 8.860 8.781 8.805 1,996,815 -0.11(-1.26%)
Mar 21, 2007 8.703 8.918 8.520 8.918 3,284,264 +0.28(+3.20%)
Mar 20, 2007 8.516 8.673 8.504 8.642 1,250,899 +0.07(+0.77%)
Mar 19, 2007 8.484 8.618 8.478 8.576 1,699,194 +0.16(+1.85%)
Mar 16, 2007 8.482 8.557 8.388 8.421 5,440,705 +0.13(+1.62%)
Mar 15, 2007 8.202 8.293 8.186 8.286 1,772,294 +0.05(+0.62%)
Mar 14, 2007 8.185 8.241 8.071 8.236 2,408,560 -0.03(-0.32%)
Mar 13, 2007 8.510 8.525 8.252 8.262 1,605,955 -0.25(-2.91%)
Mar 12, 2007 8.415 8.529 8.399 8.510 1,543,298 +0.00(+0.02%)
Mar 09, 2007 8.564 8.574 8.470 8.509 1,603,717 +0.05(+0.57%)
Mar 08, 2007 8.399 8.537 8.396 8.461 1,112,159 +0.17(+2.05%)
Mar 07, 2007 8.305 8.344 8.270 8.290 1,296,400 +0.02(+0.21%)
Mar 06, 2007 8.197 8.311 8.161 8.273 1,443,345 +0.17(+2.10%)
Mar 05, 2007 8.170 8.254 8.017 8.103 1,998,306 -0.18(-2.22%)
Mar 02, 2007 8.386 8.406 8.225 8.286 2,612,941 -0.21(-2.52%)
Mar 01, 2007 8.431 8.603 8.396 8.501 3,924,461 -0.13(-1.51%)
Feb 28, 2007 8.733 8.736 8.597 8.631 6,387,272 +0.01(+0.11%)
Feb 27, 2007 8.938 8.961 8.544 8.622 2,810,608 -0.42(-4.61%)
Feb 26, 2007 9.031 9.057 9.010 9.039 654,167 +0.07(+0.82%)
Feb 23, 2007 8.951 8.985 8.933 8.965 901,065 -0.01(-0.09%)
Feb 22, 2007 9.001 9.016 8.930 8.973 1,102,462 -0.05(-0.59%)
Feb 21, 2007 9.025 9.048 9.000 9.027 1,200,923 -0.09(-1.00%)
Feb 20, 2007 9.069 9.130 9.017 9.118 1,111,413 +0.04(+0.44%)
Feb 16, 2007 8.981 9.126 8.970 9.077 1,805,860 +0.07(+0.82%)
Feb 15, 2007 9.009 9.031 8.980 9.004 858,548 -0.03(-0.36%)
Feb 14, 2007 8.966 9.063 8.958 9.036 952,585 +0.10(+1.13%)
Feb 13, 2007 8.907 8.949 8.898 8.935 761,855 +0.07(+0.76%)
Feb 12, 2007 8.895 8.902 8.850 8.868 980,132 -0.04(-0.42%)
Feb 09, 2007 8.988 8.990 8.882 8.906 1,470,944 -0.07(-0.75%)
Feb 08, 2007 8.919 9.008 8.910 8.973 1,940,125 +0.10(+1.10%)
Feb 07, 2007 8.820 8.900 8.812 8.875 896,590 +0.12(+1.35%)
Feb 06, 2007 8.757 8.784 8.721 8.757 1,253,883 +0.03(+0.31%)
Feb 05, 2007 8.705 8.760 8.698 8.730 1,663,390 -0.04(-0.49%)
Feb 02, 2007 8.791 8.791 8.736 8.773 1,098,733 -0.04(-0.41%)
Feb 01, 2007 8.831 8.860 8.801 8.809 2,263,106 -0.03(-0.35%)
Jan 31, 2007 8.669 8.850 8.663 8.840 1,243,440 +0.13(+1.48%)
Jan 30, 2007 8.667 8.733 8.667 8.711 1,083,814 +0.04(+0.45%)
Jan 29, 2007 8.628 8.728 8.622 8.673 1,252,391 -0.00(-0.05%)
Jan 26, 2007 8.634 8.694 8.595 8.677 1,633,554 +0.03(+0.37%)
Jan 25, 2007 8.740 8.749 8.626 8.644 1,830,475 -0.10(-1.13%)
Jan 24, 2007 8.718 8.757 8.686 8.744 1,622,365 +0.01(+0.14%)
Jan 23, 2007 8.694 8.764 8.682 8.732 1,544,790 +0.05(+0.60%)
Jan 22, 2007 8.752 8.762 8.659 8.679 1,317,286 -0.06(-0.71%)
Jan 19, 2007 8.681 8.778 8.677 8.741 1,436,632 +0.08(+0.98%)
Jan 18, 2007 8.698 8.718 8.639 8.656 1,749,171 -0.01(-0.09%)
Jan 17, 2007 8.644 8.714 8.614 8.665 2,245,950 -0.10(-1.13%)
Jan 16, 2007 8.807 8.824 8.742 8.764 976,403 -0.02(-0.27%)
Jan 12, 2007 8.745 8.824 8.745 8.788 875,704 +0.05(+0.60%)
Jan 11, 2007 8.620 8.741 8.610 8.736 1,890,149 +0.11(+1.31%)
Jan 10, 2007 8.650 8.650 8.560 8.623 2,465,249 -0.16(-1.79%)
Jan 09, 2007 8.949 8.951 8.752 8.780 6,363,402 -0.10(-1.15%)
Jan 08, 2007 8.864 8.927 8.843 8.882 1,914,018 +0.10(+1.19%)
Jan 05, 2007 8.856 8.872 8.752 8.777 1,884,927 -0.04(-0.50%)
Jan 04, 2007 8.701 8.840 8.690 8.821 7,307,731 +0.16(+1.90%)
Jan 03, 2007 8.730 8.748 8.616 8.656 1,813,319 +0.11(+1.29%)
Dec 29, 2006 8.505 8.571 8.505 8.547 911,508 -0.03(-0.41%)
Dec 28, 2006 8.584 8.606 8.540 8.581 604,937 +0.01(+0.06%)
Dec 27, 2006 8.512 8.584 8.496 8.576 716,824 +0.07(+0.85%)
Dec 26, 2006 8.580 8.580 8.471 8.504 431,138 +0.02(+0.28%)
Dec 22, 2006 8.534 8.544 8.435 8.480 1,118,872 -0.06(-0.75%)
Dec 21, 2006 8.580 8.589 8.514 8.544 3,053,776 -0.03(-0.41%)
Dec 20, 2006 8.620 8.646 8.573 8.579 1,464,977 -0.01(-0.08%)
Dec 19, 2006 8.517 8.589 8.505 8.585 1,188,242 +0.03(+0.30%)
Dec 18, 2006 8.591 8.607 8.522 8.560 1,397,845 +0.01(+0.08%)
Dec 15, 2006 8.623 8.624 8.541 8.553 1,368,754 -0.15(-1.71%)
Dec 14, 2006 8.687 8.711 8.659 8.702 989,829 +0.00(+0.03%)
Dec 13, 2006 8.674 8.699 8.640 8.699 2,646,507 +0.15(+1.79%)
Dec 12, 2006 8.540 8.565 8.489 8.547 851,835 +0.01(+0.08%)
Dec 11, 2006 8.463 8.553 8.462 8.540 1,042,789 +0.12(+1.37%)
Dec 08, 2006 8.492 8.504 8.417 8.425 1,189,734 -0.03(-0.41%)
Dec 07, 2006 8.469 8.493 8.454 8.459 1,546,282 +0.16(+1.99%)
Dec 06, 2006 8.323 8.335 8.280 8.295 1,106,192 -0.02(-0.29%)
Dec 05, 2006 8.232 8.327 8.232 8.319 1,552,249 +0.12(+1.46%)
Dec 04, 2006 8.051 8.211 8.051 8.199 1,033,838 +0.11(+1.34%)
Dec 01, 2006 8.112 8.191 8.016 8.091 2,134,063 -0.08(-1.02%)
Nov 30, 2006 8.166 8.197 8.144 8.174 653,421 +0.02(+0.26%)
Nov 29, 2006 8.051 8.155 8.048 8.152 1,299,384 +0.05(+0.60%)
Nov 28, 2006 8.068 8.110 8.053 8.104 1,040,551 +0.01(+0.17%)
Nov 27, 2006 8.186 8.187 8.079 8.091 1,218,079 -0.10(-1.24%)
Nov 24, 2006 8.199 8.241 8.191 8.193 368,482 -0.01(-0.07%)
Nov 22, 2006 8.185 8.210 8.166 8.198 614,634 +0.04(+0.44%)
Nov 21, 2006 8.155 8.178 8.123 8.162 703,398 -0.00(-0.05%)
Nov 20, 2006 8.127 8.198 8.118 8.166 1,457,518 +0.00(+0.02%)
Nov 17, 2006 8.138 8.201 8.124 8.164 977,148 +0.00(+0.05%)
Nov 16, 2006 8.135 8.175 8.123 8.160 1,394,861 +0.04(+0.55%)
Nov 15, 2006 8.052 8.123 8.048 8.116 2,300,402 +0.04(+0.50%)
Nov 14, 2006 8.041 8.092 7.969 8.076 1,988,609 +0.17(+2.10%)
Nov 13, 2006 7.874 7.963 7.874 7.910 1,671,596 +0.04(+0.46%)
Nov 10, 2006 7.886 7.890 7.848 7.874 866,007 -0.03(-0.37%)
Nov 09, 2006 7.896 7.937 7.872 7.903 1,611,922 +0.07(+0.89%)
Nov 08, 2006 7.765 7.844 7.758 7.833 2,057,234 +0.02(+0.29%)
Nov 07, 2006 7.801 7.876 7.785 7.811 1,770,802 -0.14(-1.82%)
Nov 06, 2006 7.888 7.967 7.886 7.955 2,580,120 +0.15(+1.91%)
Nov 03, 2006 7.816 7.837 7.766 7.807 1,242,694 -0.02(-0.29%)
Nov 02, 2006 7.816 7.843 7.796 7.829 2,694,245 +0.08(+1.07%)
Nov 01, 2006 7.825 7.844 7.744 7.746 918,967 +0.01(+0.14%)
Oct 31, 2006 7.725 7.773 7.706 7.735 2,283,992 +0.06(+0.82%)
Oct 30, 2006 7.702 7.702 7.656 7.672 1,121,856 -0.02(-0.28%)
Oct 27, 2006 7.754 7.761 7.679 7.694 2,081,103 +0.07(+0.95%)
Oct 26, 2006 7.608 7.628 7.568 7.622 3,421,513 +0.19(+2.49%)
Oct 25, 2006 7.400 7.462 7.388 7.436 4,897,679 +0.14(+1.87%)
Oct 24, 2006 7.253 7.316 7.245 7.300 10,230,973 +0.06(+0.81%)
Oct 23, 2006 7.184 7.257 7.168 7.241 1,406,050 -0.01(-0.11%)
Oct 20, 2006 7.202 7.258 7.186 7.249 1,006,239 +0.06(+0.82%)
Oct 19, 2006 7.140 7.207 7.139 7.190 1,495,560 +0.11(+1.57%)
Oct 18, 2006 7.107 7.121 7.054 7.079 822,744 -0.00(-0.02%)
Oct 17, 2006 7.065 7.092 7.049 7.080 1,268,801 -0.02(-0.26%)
Oct 16, 2006 7.077 7.099 7.066 7.099 1,381,435 +0.04(+0.63%)
Oct 13, 2006 7.036 7.071 7.016 7.054 792,907 +0.01(+0.19%)
Oct 12, 2006 7.034 7.048 7.001 7.041 1,212,858 +0.06(+0.84%)
Oct 11, 2006 6.930 7.025 6.930 6.982 1,045,773 +0.06(+0.85%)
Oct 10, 2006 6.936 6.938 6.883 6.923 678,036 +0.01(+0.12%)
Oct 09, 2006 6.911 6.928 6.903 6.915 560,182 -0.02(-0.23%)
Oct 06, 2006 6.915 6.938 6.888 6.931 5,808,441 -0.10(-1.43%)
Oct 05, 2006 7.033 7.041 7.005 7.032 596,732 -0.03(-0.46%)
Oct 04, 2006 6.974 7.073 6.974 7.064 979,386 +0.09(+1.29%)
Oct 03, 2006 6.934 6.997 6.926 6.974 1,858,820 +0.03(+0.48%)
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.