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 (%)
Nov 30, 2005 5.971 5.986 5.937 5.940 1,040,747 -0.02(-0.41%)
Nov 29, 2005 5.992 5.994 5.945 5.964 929,079 +0.01(+0.18%)
Nov 28, 2005 5.987 5.991 5.928 5.953 1,237,283 -0.04(-0.63%)
Nov 25, 2005 6.008 6.018 5.965 5.991 801,033 +0.03(+0.45%)
Nov 23, 2005 5.933 5.971 5.931 5.964 1,551,443 +0.07(+1.21%)
Nov 22, 2005 5.846 5.905 5.810 5.893 1,567,821 +0.02(+0.27%)
Nov 21, 2005 5.898 5.898 5.843 5.877 890,367 -0.04(-0.68%)
Nov 18, 2005 5.902 5.917 5.857 5.917 2,593,680 +0.05(+0.82%)
Nov 17, 2005 5.831 5.878 5.814 5.869 1,132,315 +0.04(+0.64%)
Nov 16, 2005 5.816 5.842 5.796 5.831 1,935,582 -0.03(-0.44%)
Nov 15, 2005 5.979 5.906 5.820 5.857 2,054,695 -0.14(-2.31%)
Nov 14, 2005 6.012 6.029 5.965 5.995 906,745 +0.01(+0.22%)
Nov 11, 2005 5.951 6.003 5.940 5.982 1,515,709 -0.02(-0.36%)
Nov 10, 2005 5.953 6.046 5.912 6.003 7,913,554 +0.01(+0.13%)
Nov 09, 2005 5.937 6.014 5.913 5.995 1,471,787 +0.00(+0.07%)
Nov 08, 2005 5.965 6.004 5.941 5.991 1,203,038 -0.14(-2.26%)
Nov 07, 2005 6.101 6.137 6.082 6.129 1,469,553 +0.04(+0.60%)
Nov 04, 2005 6.148 6.159 6.055 6.093 2,913,051 -0.06(-0.90%)
Nov 03, 2005 6.227 6.230 6.137 6.148 3,129,687 -0.21(-3.38%)
Nov 02, 2005 6.299 6.370 6.299 6.363 3,379,080 +0.05(+0.77%)
Nov 01, 2005 6.327 6.332 6.291 6.315 7,599,394 -0.13(-1.96%)
Oct 31, 2005 6.464 6.472 6.360 6.441 3,172,121 -0.24(-3.52%)
Oct 28, 2005 6.617 6.683 6.594 6.676 733,287 +0.03(+0.49%)
Oct 27, 2005 6.720 6.728 6.640 6.644 1,217,927 -0.04(-0.64%)
Oct 26, 2005 6.704 6.753 6.679 6.687 1,852,203 -0.01(-0.16%)
Oct 25, 2005 6.739 6.770 6.672 6.698 1,542,510 -0.01(-0.10%)
Oct 24, 2005 6.626 6.716 6.626 6.704 1,039,258 +0.09(+1.32%)
Oct 21, 2005 6.646 6.661 6.589 6.617 1,541,021 +0.04(+0.57%)
Oct 20, 2005 6.663 6.680 6.556 6.579 1,708,523 -0.13(-2.00%)
Oct 19, 2005 6.569 6.715 6.566 6.714 2,214,752 +0.08(+1.13%)
Oct 18, 2005 6.659 6.671 6.626 6.638 900,045 -0.12(-1.79%)
Oct 17, 2005 6.759 6.793 6.739 6.759 1,558,143 -0.02(-0.34%)
Oct 14, 2005 6.749 6.800 6.722 6.782 1,123,382 +0.06(+0.88%)
Oct 13, 2005 6.671 6.731 6.649 6.723 1,139,760 +0.03(+0.46%)
Oct 12, 2005 6.749 6.757 6.672 6.692 1,634,078 -0.22(-3.17%)
Oct 11, 2005 6.830 6.911 6.783 6.911 1,494,865 +0.12(+1.70%)
Oct 10, 2005 6.835 6.835 6.796 6.796 699,043 -0.03(-0.47%)
Oct 07, 2005 6.841 6.857 6.805 6.828 1,223,883 -0.01(-0.12%)
Oct 06, 2005 6.826 6.876 6.808 6.836 6,799,105 +0.24(+3.56%)
Oct 05, 2005 6.608 6.672 6.601 6.601 2,147,752 +0.08(+1.28%)
Oct 04, 2005 6.531 6.587 6.518 6.518 954,390 -0.03(-0.41%)
Oct 03, 2005 6.524 6.554 6.513 6.544 885,156 -0.08(-1.22%)
Sep 30, 2005 6.614 6.653 6.608 6.625 1,153,904 -0.02(-0.30%)
Sep 29, 2005 6.605 6.652 6.566 6.645 2,377,044 +0.03(+0.53%)
Sep 28, 2005 6.594 6.625 6.583 6.610 923,868 +0.05(+0.74%)
Sep 27, 2005 6.575 6.577 6.526 6.562 2,032,361 -0.07(-1.11%)
Sep 26, 2005 6.574 6.676 6.574 6.636 1,695,123 +0.05(+0.75%)
Sep 23, 2005 6.586 6.597 6.540 6.586 1,554,421 -0.06(-0.85%)
Sep 22, 2005 6.644 6.646 6.585 6.642 1,231,328 -0.01(-0.18%)
Sep 21, 2005 6.687 6.708 6.646 6.655 1,099,559 -0.00(-0.04%)
Sep 20, 2005 6.710 6.730 6.642 6.657 698,298 -0.03(-0.52%)
Sep 19, 2005 6.706 6.707 6.676 6.692 474,217 -0.07(-0.99%)
Sep 16, 2005 6.747 6.767 6.720 6.759 990,124 +0.05(+0.68%)
Sep 15, 2005 6.716 6.734 6.699 6.714 809,222 -0.04(-0.66%)
Sep 14, 2005 6.792 6.802 6.745 6.758 577,696 +0.01(+0.22%)
Sep 13, 2005 6.757 6.777 6.730 6.743 4,806,944 -0.05(-0.67%)
Sep 12, 2005 6.786 6.808 6.775 6.789 5,974,993 -0.12(-1.77%)
Sep 09, 2005 6.878 6.922 6.872 6.911 860,589 +0.04(+0.65%)
Sep 08, 2005 6.837 6.876 6.833 6.867 576,207 -0.02(-0.27%)
Sep 07, 2005 6.871 6.907 6.859 6.886 681,176 -0.04(-0.56%)
Sep 06, 2005 6.890 6.925 6.883 6.925 1,142,738 +0.17(+2.51%)
Sep 02, 2005 6.775 6.794 6.747 6.755 1,120,404 -0.02(-0.34%)
Sep 01, 2005 6.750 6.809 6.750 6.778 1,132,315 +0.09(+1.37%)
Aug 31, 2005 6.573 6.688 6.556 6.687 1,296,840 +0.10(+1.45%)
Aug 30, 2005 6.579 6.595 6.554 6.591 1,520,176 -0.05(-0.79%)
Aug 29, 2005 6.610 6.655 6.608 6.644 2,403,844 +0.06(+0.86%)
Aug 26, 2005 6.624 6.630 6.583 6.587 912,701 -0.08(-1.27%)
Aug 25, 2005 6.653 6.687 6.651 6.672 1,225,372 -0.02(-0.26%)
Aug 24, 2005 6.726 6.745 6.683 6.689 1,243,239 -0.04(-0.64%)
Aug 23, 2005 6.762 6.765 6.712 6.732 1,028,092 -0.05(-0.67%)
Aug 22, 2005 6.766 6.802 6.757 6.778 1,904,315 +0.06(+0.82%)
Aug 19, 2005 6.728 6.745 6.692 6.723 773,488 +0.03(+0.40%)
Aug 18, 2005 6.704 6.718 6.684 6.696 1,292,373 -0.09(-1.35%)
Aug 17, 2005 6.775 6.806 6.759 6.788 1,060,848 -0.02(-0.28%)
Aug 16, 2005 6.845 6.847 6.790 6.806 713,187 -0.10(-1.48%)
Aug 15, 2005 6.864 6.908 6.853 6.908 1,288,651 -0.00(-0.04%)
Aug 12, 2005 6.887 6.915 6.869 6.911 2,965,907 -0.06(-0.83%)
Aug 11, 2005 6.916 6.977 6.902 6.969 1,533,576 +0.07(+1.01%)
Aug 10, 2005 6.962 6.968 6.878 6.899 678,198 -0.00(-0.06%)
Aug 09, 2005 6.856 6.922 6.853 6.903 952,902 +0.03(+0.49%)
Aug 08, 2005 6.912 6.912 6.857 6.869 655,120 +0.01(+0.16%)
Aug 05, 2005 6.896 6.906 6.836 6.859 1,273,762 -0.06(-0.82%)
Aug 04, 2005 6.933 6.988 6.912 6.915 3,309,845 -0.10(-1.45%)
Aug 03, 2005 6.970 7.017 6.951 7.017 1,129,337 +0.18(+2.63%)
Aug 02, 2005 6.783 6.837 6.757 6.837 4,859,800 +0.03(+0.49%)
Aug 01, 2005 6.816 6.830 6.781 6.804 818,155 +0.03(+0.40%)
Jul 29, 2005 6.785 6.798 6.745 6.777 1,083,926 -0.05(-0.73%)
Jul 28, 2005 6.786 6.833 6.767 6.826 1,969,082 +0.14(+2.13%)
Jul 27, 2005 6.638 6.684 6.622 6.684 1,445,731 +0.11(+1.65%)
Jul 26, 2005 6.542 6.586 6.535 6.575 1,509,754 +0.00(+0.00%)
Jul 25, 2005 6.586 6.606 6.570 6.575 675,220 -0.04(-0.67%)
Jul 22, 2005 6.640 6.649 6.582 6.620 884,412 -0.05(-0.75%)
Jul 21, 2005 6.691 6.704 6.637 6.669 568,018 -0.03(-0.50%)
Jul 20, 2005 6.625 6.712 6.591 6.703 757,110 +0.04(+0.56%)
Jul 19, 2005 6.613 6.676 6.593 6.665 1,471,787 +0.03(+0.47%)
Jul 18, 2005 6.636 6.677 6.622 6.634 1,290,884 -0.01(-0.12%)
Jul 15, 2005 6.638 6.661 6.612 6.642 781,677 -0.04(-0.62%)
Jul 14, 2005 6.732 6.732 6.669 6.684 792,844 +0.05(+0.71%)
Jul 13, 2005 6.653 6.677 6.620 6.637 643,953 -0.06(-0.94%)
Jul 12, 2005 6.685 6.707 6.620 6.700 1,018,414 +0.11(+1.61%)
Jul 11, 2005 6.559 6.625 6.559 6.594 802,522 +0.14(+2.14%)
Jul 08, 2005 6.398 6.480 6.398 6.456 828,578 +0.03(+0.44%)
Jul 07, 2005 6.313 6.428 6.313 6.428 719,143 -0.02(-0.33%)
Jul 06, 2005 6.480 6.511 6.448 6.449 2,174,552 -0.03(-0.54%)
Jul 05, 2005 6.466 6.512 6.456 6.484 994,591 -0.06(-0.88%)
Jul 01, 2005 6.569 6.582 6.518 6.542 830,811 -0.03(-0.41%)
Jun 30, 2005 6.603 6.629 6.566 6.569 1,128,593 -0.01(-0.10%)
Jun 29, 2005 6.578 6.617 6.565 6.575 898,556 +0.05(+0.70%)
Jun 28, 2005 6.480 6.539 6.480 6.530 527,818 +0.03(+0.54%)
Jun 27, 2005 6.497 6.518 6.469 6.495 1,628,867 +0.01(+0.17%)
Jun 24, 2005 6.500 6.534 6.477 6.484 931,312 -0.01(-0.19%)
Jun 23, 2005 6.540 6.594 6.481 6.496 1,217,183 -0.11(-1.71%)
Jun 22, 2005 6.613 6.625 6.583 6.609 1,253,661 -0.02(-0.24%)
Jun 21, 2005 6.569 6.632 6.559 6.625 2,706,837 +0.03(+0.47%)
Jun 20, 2005 6.550 6.595 6.526 6.594 1,079,459 -0.01(-0.20%)
Jun 17, 2005 6.559 6.609 6.548 6.608 1,052,659 +0.13(+2.05%)
Jun 16, 2005 6.487 6.501 6.445 6.475 1,380,963 -0.01(-0.08%)
Jun 15, 2005 6.485 6.497 6.426 6.480 976,307 +0.06(+0.93%)
Jun 14, 2005 6.405 6.440 6.405 6.421 497,831 +0.02(+0.38%)
Jun 13, 2005 6.361 6.402 6.352 6.396 849,333 +0.02(+0.28%)
Jun 10, 2005 6.445 6.445 6.356 6.378 591,513 -0.07(-1.04%)
Jun 09, 2005 6.413 6.476 6.384 6.445 610,095 +0.01(+0.14%)
Jun 08, 2005 6.497 6.510 6.421 6.436 1,150,510 +0.00(+0.06%)
Jun 07, 2005 6.449 6.480 6.432 6.432 883,399 -0.00(-0.02%)
Jun 06, 2005 6.433 6.444 6.400 6.433 749,457 -0.01(-0.14%)
Jun 03, 2005 6.488 6.498 6.425 6.443 528,026 -0.08(-1.19%)
Jun 02, 2005 6.494 6.545 6.484 6.520 1,290,646 +0.00(+0.04%)
Jun 01, 2005 6.473 6.548 6.468 6.517 1,128,057 +0.00(+0.04%)
May 31, 2005 6.552 6.554 6.506 6.515 1,192,318 -0.15(-2.19%)
May 27, 2005 6.619 6.670 6.614 6.661 701,455 -0.01(-0.21%)
May 26, 2005 6.672 6.684 6.649 6.675 2,354,442 -0.00(-0.02%)
May 25, 2005 6.692 6.692 6.639 6.676 713,068 -0.02(-0.35%)
May 24, 2005 6.700 6.707 6.671 6.700 809,847 -0.02(-0.35%)
May 23, 2005 6.710 6.742 6.706 6.723 705,326 +0.02(+0.29%)
May 20, 2005 6.693 6.703 6.660 6.703 1,783,832 -0.02(-0.36%)
May 19, 2005 6.680 6.733 6.674 6.728 1,674,665 +0.04(+0.62%)
May 18, 2005 6.590 6.709 6.586 6.687 1,222,513 +0.07(+1.01%)
May 17, 2005 6.569 6.638 6.568 6.619 1,319,292 +0.06(+0.87%)
May 16, 2005 6.555 6.577 6.523 6.563 1,628,211 +0.11(+1.64%)
May 13, 2005 6.486 6.530 6.428 6.457 1,075,409 +0.01(+0.18%)
May 12, 2005 6.490 6.502 6.422 6.445 1,025,858 -0.05(-0.78%)
May 11, 2005 6.475 6.507 6.441 6.495 1,908,484 -0.01(-0.12%)
May 10, 2005 6.548 6.556 6.493 6.503 3,455,401 -0.19(-2.86%)
May 09, 2005 6.703 6.714 6.653 6.694 2,499,223 +0.01(+0.19%)
May 06, 2005 6.728 6.736 6.680 6.681 671,259 -0.06(-0.92%)
May 05, 2005 6.751 6.760 6.710 6.743 1,295,291 +0.02(+0.35%)
May 04, 2005 6.657 6.731 6.648 6.720 562,093 +0.08(+1.23%)
May 03, 2005 6.623 6.697 6.613 6.639 846,236 +0.02(+0.23%)
May 02, 2005 6.627 6.636 6.588 6.623 1,045,214 +0.04(+0.55%)
Apr 29, 2005 6.583 6.598 6.535 6.587 838,494 +0.09(+1.31%)
Apr 28, 2005 6.542 6.583 6.494 6.502 2,304,891 -0.09(-1.29%)
Apr 27, 2005 6.568 6.592 6.537 6.587 2,246,049 -0.01(-0.14%)
Apr 26, 2005 6.656 6.661 6.596 6.596 1,600,339 -0.07(-0.99%)
Apr 25, 2005 6.654 6.684 6.628 6.662 626,354 -0.02(-0.33%)
Apr 22, 2005 6.737 6.752 6.649 6.684 1,224,062 -0.03(-0.44%)
Apr 21, 2005 6.721 6.721 6.628 6.714 2,358,313 +0.15(+2.32%)
Apr 20, 2005 6.569 6.617 6.541 6.561 1,261,999 -0.05(-0.72%)
Apr 19, 2005 6.600 6.619 6.552 6.609 1,117,992 +0.03(+0.41%)
Apr 18, 2005 6.548 6.591 6.534 6.582 1,125,734 +0.05(+0.69%)
Apr 15, 2005 6.607 6.628 6.524 6.537 851,656 -0.11(-1.67%)
Apr 14, 2005 6.688 6.692 6.635 6.648 925,208 -0.04(-0.60%)
Apr 13, 2005 6.697 6.740 6.672 6.688 768,039 -0.06(-0.90%)
Apr 12, 2005 6.680 6.754 6.649 6.749 988,695 -0.01(-0.13%)
Apr 11, 2005 6.741 6.776 6.709 6.758 836,171 +0.04(+0.62%)
Apr 08, 2005 6.714 6.752 6.681 6.716 1,444,718 -0.00(-0.02%)
Apr 07, 2005 6.692 6.743 6.687 6.718 901,207 +0.03(+0.44%)
Apr 06, 2005 6.679 6.716 6.649 6.688 1,147,413 +0.03(+0.41%)
Apr 05, 2005 6.630 6.676 6.622 6.661 942,241 +0.03(+0.53%)
Apr 04, 2005 6.594 6.640 6.560 6.626 1,452,460 -0.02(-0.23%)
Apr 01, 2005 6.709 6.724 6.609 6.641 3,127,900 -0.07(-1.06%)
Mar 31, 2005 6.743 6.771 6.698 6.712 2,911,889 -0.13(-1.83%)
Mar 30, 2005 6.795 6.873 6.795 6.838 1,998,295 +0.06(+0.93%)
Mar 29, 2005 6.814 6.853 6.774 6.774 1,663,826 -0.01(-0.11%)
Mar 28, 2005 6.776 6.845 6.776 6.782 1,185,350 -0.02(-0.28%)
Mar 24, 2005 6.822 6.874 6.802 6.802 941,467 -0.02(-0.30%)
Mar 23, 2005 6.839 6.861 6.813 6.822 1,337,874 -0.03(-0.43%)
Mar 22, 2005 6.940 6.972 6.844 6.852 2,244,501 -0.05(-0.69%)
Mar 21, 2005 6.990 6.990 6.875 6.900 1,340,971 -0.10(-1.49%)
Mar 18, 2005 7.030 7.034 6.958 7.004 1,297,614 +0.02(+0.22%)
Mar 17, 2005 6.984 7.034 6.962 6.989 1,411,426 +0.00(+0.04%)
Mar 16, 2005 7.038 7.072 6.975 6.986 931,402 -0.06(-0.81%)
Mar 15, 2005 7.104 7.104 7.043 7.043 4,270,668 -0.04(-0.60%)
Mar 14, 2005 7.132 7.139 7.044 7.086 1,495,043 -0.08(-1.08%)
Mar 11, 2005 7.162 7.205 7.141 7.163 535,769 -0.04(-0.57%)
Mar 10, 2005 7.197 7.223 7.148 7.205 1,452,460 +0.03(+0.43%)
Mar 09, 2005 7.212 7.238 7.174 7.174 7,318,049 -0.05(-0.73%)
Mar 08, 2005 7.239 7.285 7.215 7.227 1,337,874 -0.01(-0.11%)
Mar 07, 2005 7.198 7.250 7.198 7.234 7,908,014 +0.04(+0.50%)
Mar 04, 2005 7.149 7.236 7.131 7.198 1,098,636 +0.14(+1.98%)
Mar 03, 2005 7.064 7.086 7.013 7.059 1,836,480 -0.04(-0.56%)
Mar 02, 2005 7.059 7.122 7.050 7.099 2,245,275 -0.07(-0.99%)
Mar 01, 2005 7.168 7.189 7.145 7.170 595,385 +0.05(+0.65%)
Feb 28, 2005 7.148 7.192 7.083 7.123 826,880 -0.15(-2.03%)
Feb 25, 2005 7.216 7.270 7.198 7.270 1,162,897 +0.10(+1.46%)
Feb 24, 2005 7.132 7.181 7.087 7.166 1,522,141 +0.02(+0.23%)
Feb 23, 2005 7.091 7.165 7.059 7.149 1,162,897 +0.05(+0.73%)
Feb 22, 2005 7.130 7.179 7.075 7.097 2,043,974 -0.14(-1.94%)
Feb 18, 2005 7.220 7.269 7.210 7.238 1,188,447 -0.05(-0.62%)
Feb 17, 2005 7.322 7.332 7.282 7.283 1,543,046 -0.01(-0.09%)
Feb 16, 2005 7.321 7.322 7.258 7.290 1,040,569 -0.02(-0.34%)
Feb 15, 2005 7.317 7.348 7.288 7.314 1,188,447 +0.04(+0.53%)
Feb 14, 2005 7.251 7.285 7.223 7.276 942,241 +0.05(+0.75%)
Feb 11, 2005 7.135 7.258 7.123 7.221 1,066,118 +0.10(+1.34%)
Feb 10, 2005 7.099 7.157 7.087 7.126 1,402,910 +0.06(+0.84%)
Feb 09, 2005 7.056 7.099 7.033 7.066 1,876,740 -0.03(-0.38%)
Feb 08, 2005 7.060 7.103 7.047 7.093 1,257,354 +0.03(+0.49%)
Feb 07, 2005 7.103 7.122 7.042 7.059 1,541,497 -0.04(-0.60%)
Feb 04, 2005 7.011 7.103 7.011 7.101 1,086,248 +0.09(+1.31%)
Feb 03, 2005 6.975 7.026 6.966 7.010 1,101,733 -0.06(-0.91%)
Feb 02, 2005 7.090 7.093 7.053 7.074 789,717 +0.00(+0.02%)
Feb 01, 2005 7.035 7.091 7.026 7.073 634,870 +0.03(+0.46%)
Jan 31, 2005 7.030 7.072 7.021 7.041 986,372 +0.07(+0.96%)
Jan 28, 2005 6.980 6.986 6.927 6.973 1,813,253 +0.02(+0.24%)
Jan 27, 2005 6.935 6.980 6.905 6.957 1,376,586 +0.01(+0.11%)
Jan 26, 2005 6.953 6.979 6.917 6.949 2,575,098 +0.15(+2.28%)
Jan 25, 2005 6.827 6.851 6.785 6.794 805,202 +0.04(+0.65%)
Jan 24, 2005 6.781 6.794 6.749 6.750 1,195,415 -0.05(-0.67%)
Jan 21, 2005 6.826 6.848 6.778 6.795 985,598 +0.03(+0.46%)
Jan 20, 2005 6.800 6.824 6.756 6.764 1,385,102 -0.10(-1.52%)
Jan 19, 2005 7.008 7.011 6.865 6.869 793,588 -0.10(-1.46%)
Jan 18, 2005 6.911 6.988 6.911 6.971 1,060,699 +0.08(+1.16%)
Jan 14, 2005 6.906 6.919 6.869 6.891 946,886 -0.07(-1.02%)
Jan 13, 2005 6.989 7.017 6.954 6.962 794,362 -0.05(-0.77%)
Jan 12, 2005 6.994 7.031 6.969 7.016 765,716 +0.07(+0.99%)
Jan 11, 2005 7.002 7.004 6.913 6.948 1,261,225 -0.09(-1.21%)
Jan 10, 2005 7.059 7.070 7.010 7.033 628,677 -0.04(-0.57%)
Jan 07, 2005 7.188 7.192 7.047 7.073 1,108,701 -0.03(-0.44%)
Jan 06, 2005 7.143 7.157 7.092 7.104 835,397 -0.02(-0.27%)
Jan 05, 2005 7.149 7.188 7.117 7.123 1,001,857 -0.03(-0.42%)
Jan 04, 2005 7.263 7.290 7.130 7.153 1,746,669 -0.11(-1.49%)
Jan 03, 2005 7.310 7.340 7.254 7.261 953,080 -0.04(-0.50%)
Dec 31, 2004 7.291 7.305 7.251 7.298 446,732 -0.01(-0.18%)
Dec 30, 2004 7.318 7.354 7.304 7.310 765,716 -0.01(-0.18%)
Dec 29, 2004 7.310 7.341 7.294 7.323 538,091 +0.01(+0.07%)
Dec 28, 2004 7.299 7.321 7.285 7.318 398,729 +0.04(+0.60%)
Dec 27, 2004 7.260 7.321 7.260 7.274 643,387 +0.04(+0.57%)
Dec 23, 2004 7.202 7.255 7.202 7.233 781,975 +0.09(+1.27%)
Dec 22, 2004 7.121 7.163 7.115 7.143 622,483 +0.04(+0.56%)
Dec 21, 2004 7.072 7.110 7.026 7.103 1,615,824 +0.04(+0.57%)
Dec 20, 2004 7.104 7.105 7.038 7.062 722,359 +0.06(+0.89%)
Dec 17, 2004 6.989 7.025 6.969 7.000 886,496 -0.06(-0.79%)
Dec 16, 2004 7.117 7.122 7.020 7.056 1,365,746 -0.12(-1.66%)
Dec 15, 2004 7.212 7.228 7.154 7.175 936,821 -0.01(-0.20%)
Dec 14, 2004 7.175 7.197 7.139 7.189 671,259 -0.03(-0.46%)
Dec 13, 2004 7.179 7.236 7.159 7.223 744,037 +0.14(+2.04%)
Dec 10, 2004 7.062 7.104 7.053 7.078 613,966 -0.01(-0.11%)
Dec 09, 2004 7.084 7.117 6.981 7.086 1,474,139 -0.00(-0.02%)
Dec 08, 2004 7.090 7.095 7.026 7.087 1,375,037 -0.02(-0.24%)
Dec 07, 2004 7.188 7.199 7.092 7.104 831,526 +0.05(+0.77%)
Dec 06, 2004 7.041 7.078 7.026 7.050 519,510 +0.01(+0.18%)
Dec 03, 2004 7.041 7.087 7.015 7.037 1,240,321 +0.02(+0.35%)
Dec 02, 2004 7.046 7.055 6.967 7.012 1,332,454 +0.01(+0.09%)
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.