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

Telefonica S.A. ADR (NY: TEF )

4.500 +0.080 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2006 6.953 6.985 6.941 6.959 1,097,326 +0.05(+0.66%)
Sep 28, 2006 6.922 6.947 6.900 6.914 709,465 +0.06(+0.82%)
Sep 27, 2006 6.839 6.879 6.839 6.857 974,491 +0.02(+0.26%)
Sep 26, 2006 6.789 6.840 6.775 6.840 1,256,639 -0.03(-0.39%)
Sep 25, 2006 6.828 6.878 6.782 6.867 1,163,582 +0.07(+1.01%)
Sep 22, 2006 6.824 6.830 6.767 6.798 1,805,302 -0.02(-0.32%)
Sep 21, 2006 6.865 6.869 6.800 6.820 1,032,558 +0.04(+0.53%)
Sep 20, 2006 6.743 6.809 6.739 6.783 1,086,159 +0.15(+2.19%)
Sep 19, 2006 6.642 6.653 6.594 6.638 1,753,935 -0.02(-0.32%)
Sep 18, 2006 6.649 6.671 6.625 6.660 854,634 +0.03(+0.47%)
Sep 15, 2006 6.630 6.646 6.599 6.629 1,523,898 -0.11(-1.65%)
Sep 14, 2006 6.746 6.753 6.708 6.740 1,124,871 -0.04(-0.65%)
Sep 13, 2006 6.761 6.813 6.755 6.785 950,668 -0.01(-0.10%)
Sep 12, 2006 6.735 6.806 6.727 6.792 903,768 +0.02(+0.34%)
Sep 11, 2006 6.763 6.792 6.728 6.769 1,167,305 +0.09(+1.31%)
Sep 08, 2006 6.672 6.687 6.657 6.681 985,658 -0.03(-0.52%)
Sep 07, 2006 6.714 6.746 6.688 6.716 825,600 -0.07(-0.99%)
Sep 06, 2006 6.788 6.796 6.765 6.783 573,230 -0.08(-1.12%)
Sep 05, 2006 6.810 6.861 6.804 6.860 1,367,563 -0.10(-1.45%)
Sep 01, 2006 6.918 6.969 6.903 6.961 505,484 +0.05(+0.76%)
Aug 31, 2006 6.918 6.931 6.892 6.908 719,143 -0.07(-0.96%)
Aug 30, 2006 6.943 6.977 6.938 6.976 445,928 +0.02(+0.27%)
Aug 29, 2006 6.916 6.968 6.878 6.957 924,612 +0.03(+0.50%)
Aug 28, 2006 6.857 6.947 6.857 6.922 795,822 +0.06(+0.80%)
Aug 25, 2006 6.845 6.878 6.830 6.867 616,408 -0.02(-0.25%)
Aug 24, 2006 6.906 6.906 6.839 6.884 637,253 +0.03(+0.41%)
Aug 23, 2006 6.867 6.894 6.829 6.856 638,742 +0.02(+0.26%)
Aug 22, 2006 6.822 6.869 6.808 6.839 498,784 -0.05(-0.76%)
Aug 21, 2006 6.872 6.910 6.872 6.891 452,628 +0.01(+0.20%)
Aug 18, 2006 6.843 6.888 6.794 6.878 894,090 +0.03(+0.49%)
Aug 17, 2006 6.843 6.890 6.822 6.844 612,686 -0.03(-0.45%)
Aug 16, 2006 6.864 6.886 6.836 6.875 885,901 +0.06(+0.81%)
Aug 15, 2006 6.773 6.837 6.762 6.820 1,754,679 +0.14(+2.03%)
Aug 14, 2006 6.706 6.732 6.673 6.684 698,298 +0.04(+0.63%)
Aug 11, 2006 6.593 6.663 6.583 6.642 1,356,396 -0.15(-2.18%)
Aug 10, 2006 6.779 6.794 6.718 6.790 1,098,070 -0.07(-1.08%)
Aug 09, 2006 6.902 6.959 6.860 6.864 862,823 +0.04(+0.63%)
Aug 08, 2006 6.839 6.879 6.805 6.821 736,265 -0.04(-0.65%)
Aug 07, 2006 6.856 6.876 6.840 6.865 637,997 -0.03(-0.43%)
Aug 04, 2006 6.919 6.945 6.851 6.895 1,030,325 +0.03(+0.37%)
Aug 03, 2006 6.824 6.879 6.806 6.869 893,345 +0.01(+0.10%)
Aug 02, 2006 6.843 6.884 6.839 6.863 565,785 +0.06(+0.83%)
Aug 01, 2006 6.782 6.806 6.742 6.806 734,776 +0.00(+0.00%)
Jul 31, 2006 6.796 6.826 6.781 6.806 817,411 -0.04(-0.65%)
Jul 28, 2006 6.777 6.851 6.774 6.851 1,302,051 +0.11(+1.65%)
Jul 27, 2006 6.785 6.801 6.714 6.739 832,300 +0.02(+0.24%)
Jul 26, 2006 6.634 6.745 6.621 6.723 873,989 +0.04(+0.54%)
Jul 25, 2006 6.661 6.706 6.637 6.687 999,802 +0.05(+0.77%)
Jul 24, 2006 6.609 6.653 6.609 6.636 554,618 +0.06(+0.92%)
Jul 21, 2006 6.599 6.603 6.558 6.575 811,455 -0.01(-0.14%)
Jul 20, 2006 6.632 6.640 6.585 6.585 913,445 -0.03(-0.41%)
Jul 19, 2006 6.399 6.633 6.399 6.612 1,251,428 +0.20(+3.06%)
Jul 18, 2006 6.425 6.425 6.358 6.415 631,297 -0.01(-0.21%)
Jul 17, 2006 6.428 6.434 6.383 6.429 1,188,149 -0.09(-1.36%)
Jul 14, 2006 6.559 6.563 6.481 6.518 1,128,593 -0.01(-0.21%)
Jul 13, 2006 6.574 6.598 6.523 6.531 1,218,672 -0.10(-1.44%)
Jul 12, 2006 6.665 6.681 6.602 6.626 860,589 -0.10(-1.42%)
Jul 11, 2006 6.696 6.726 6.649 6.722 934,290 +0.01(+0.08%)
Jul 10, 2006 6.722 6.750 6.698 6.716 920,890 -0.01(-0.20%)
Jul 07, 2006 6.755 6.782 6.712 6.730 437,739 -0.02(-0.24%)
Jul 06, 2006 6.711 6.770 6.698 6.746 611,941 +0.07(+1.07%)
Jul 05, 2006 6.655 6.685 6.629 6.675 1,422,653 -0.07(-1.08%)
Jul 03, 2006 6.719 6.766 6.719 6.747 752,643 +0.07(+0.99%)
Jun 30, 2006 6.653 6.704 6.634 6.681 630,553 +0.04(+0.61%)
Jun 29, 2006 6.454 6.642 6.454 6.641 3,688,028 +0.20(+3.09%)
Jun 28, 2006 6.432 6.449 6.403 6.442 3,421,514 +0.00(+0.00%)
Jun 27, 2006 6.515 6.515 6.430 6.442 952,902 -0.07(-1.03%)
Jun 26, 2006 6.504 6.512 6.448 6.509 2,796,916 +0.02(+0.31%)
Jun 23, 2006 6.487 6.546 6.476 6.489 5,447,919 -0.04(-0.68%)
Jun 22, 2006 6.559 6.577 6.503 6.534 1,443,497 -0.06(-0.94%)
Jun 21, 2006 6.538 6.609 6.526 6.595 1,563,354 +0.14(+2.10%)
Jun 20, 2006 6.402 6.496 6.382 6.460 1,125,615 +0.04(+0.69%)
Jun 19, 2006 6.460 6.468 6.386 6.415 961,091 -0.04(-0.69%)
Jun 16, 2006 6.440 6.471 6.393 6.460 1,450,942 -0.08(-1.19%)
Jun 15, 2006 6.473 6.565 6.462 6.538 760,088 +0.03(+0.52%)
Jun 14, 2006 6.492 6.535 6.445 6.504 1,730,857 +0.07(+1.15%)
Jun 13, 2006 6.523 6.550 6.414 6.430 1,843,269 -0.14(-2.13%)
Jun 12, 2006 6.609 6.649 6.563 6.570 1,789,669 +0.00(+0.02%)
Jun 09, 2006 6.606 6.642 6.547 6.569 2,857,217 -0.01(-0.10%)
Jun 08, 2006 6.616 6.624 6.473 6.575 3,076,087 -0.05(-0.71%)
Jun 07, 2006 6.681 6.708 6.622 6.622 1,922,926 +0.02(+0.24%)
Jun 06, 2006 6.629 6.634 6.562 6.606 1,494,865 +0.06(+0.96%)
Jun 05, 2006 6.644 6.648 6.536 6.543 883,667 -0.14(-2.13%)
Jun 02, 2006 6.689 6.703 6.641 6.685 1,501,565 +0.06(+0.91%)
Jun 01, 2006 6.520 6.636 6.511 6.625 2,022,683 +0.02(+0.37%)
May 31, 2006 6.575 6.629 6.548 6.601 2,647,281 +0.16(+2.48%)
May 30, 2006 6.519 6.534 6.440 6.441 1,538,787 -0.05(-0.72%)
May 26, 2006 6.481 6.493 6.441 6.488 1,754,679 +0.17(+2.77%)
May 25, 2006 6.285 6.327 6.242 6.313 1,852,203 +0.12(+1.97%)
May 24, 2006 6.231 6.254 6.115 6.191 2,286,220 -0.01(-0.15%)
May 23, 2006 6.198 6.270 6.198 6.201 1,040,747 +0.01(+0.11%)
May 22, 2006 6.221 6.253 6.137 6.194 1,305,773 -0.06(-0.92%)
May 19, 2006 6.213 6.258 6.182 6.252 1,294,606 +0.01(+0.22%)
May 18, 2006 6.300 6.354 6.237 6.238 3,743,862 -0.00(-0.06%)
May 17, 2006 6.406 6.413 6.206 6.242 1,721,179 -0.22(-3.47%)
May 16, 2006 6.493 6.512 6.441 6.466 1,083,181 +0.05(+0.84%)
May 15, 2006 6.418 6.452 6.382 6.413 1,038,514 -0.01(-0.08%)
May 12, 2006 6.501 6.519 6.411 6.418 1,124,126 -0.07(-1.12%)
May 11, 2006 6.559 6.566 6.491 6.491 811,455 -0.11(-1.69%)
May 10, 2006 6.582 6.620 6.569 6.602 1,054,892 +0.00(+0.04%)
May 09, 2006 6.622 6.624 6.575 6.599 1,346,718 -0.04(-0.63%)
May 08, 2006 6.641 6.660 6.624 6.641 929,079 +0.04(+0.63%)
May 05, 2006 6.561 6.603 6.546 6.599 1,187,405 +0.08(+1.24%)
May 04, 2006 6.471 6.546 6.471 6.519 954,390 +0.07(+1.10%)
May 03, 2006 6.441 6.453 6.415 6.448 668,520 -0.03(-0.48%)
May 02, 2006 6.477 6.496 6.462 6.479 1,003,525 +0.04(+0.58%)
May 01, 2006 6.456 6.489 6.440 6.441 1,902,826 -0.01(-0.08%)
Apr 28, 2006 6.409 6.468 6.399 6.446 4,773,443 +0.04(+0.59%)
Apr 27, 2006 6.348 6.429 6.344 6.409 5,455,364 +0.01(+0.15%)
Apr 26, 2006 6.370 6.413 6.370 6.399 5,103,237 +0.01(+0.17%)
Apr 25, 2006 6.398 6.410 6.346 6.389 4,908,190 +0.00(+0.02%)
Apr 24, 2006 6.366 6.387 6.346 6.387 829,322 +0.04(+0.66%)
Apr 21, 2006 6.371 6.360 6.317 6.346 1,164,327 +0.01(+0.11%)
Apr 20, 2006 6.295 6.350 6.308 6.339 1,281,206 -0.01(-0.11%)
Apr 19, 2006 6.297 6.346 6.238 6.346 1,364,585 +0.09(+1.42%)
Apr 18, 2006 6.215 6.257 6.180 6.257 1,057,870 +0.09(+1.44%)
Apr 17, 2006 6.139 6.210 6.139 6.168 897,067 +0.03(+0.48%)
Apr 13, 2006 6.131 6.139 6.098 6.139 824,111 +0.01(+0.13%)
Apr 12, 2006 6.144 6.159 6.117 6.131 1,143,482 -0.09(-1.43%)
Apr 11, 2006 6.237 6.238 6.201 6.219 1,896,126 -0.06(-0.88%)
Apr 10, 2006 6.291 6.297 6.264 6.274 646,186 +0.00(+0.02%)
Apr 07, 2006 6.336 6.336 6.266 6.273 1,222,394 -0.11(-1.73%)
Apr 06, 2006 6.356 6.387 6.346 6.383 988,635 -0.04(-0.61%)
Apr 05, 2006 6.390 6.425 6.372 6.422 689,365 +0.01(+0.23%)
Apr 04, 2006 6.399 6.425 6.376 6.407 1,514,220 +0.06(+0.91%)
Apr 03, 2006 6.319 6.368 6.307 6.350 2,348,010 +0.04(+0.64%)
Mar 31, 2006 6.316 6.339 6.295 6.309 1,569,310 -0.01(-0.21%)
Mar 30, 2006 6.361 6.366 6.309 6.323 3,089,487 +0.01(+0.11%)
Mar 29, 2006 6.278 6.340 6.268 6.316 1,069,037 +0.06(+1.01%)
Mar 28, 2006 6.331 6.343 6.245 6.253 3,131,176 -0.08(-1.34%)
Mar 27, 2006 6.375 6.386 6.336 6.338 2,830,417 -0.07(-1.07%)
Mar 24, 2006 6.395 6.438 6.372 6.406 1,351,929 +0.01(+0.21%)
Mar 23, 2006 6.452 6.453 6.378 6.393 1,947,493 -0.07(-1.12%)
Mar 22, 2006 6.449 6.480 6.444 6.465 827,089 +0.05(+0.84%)
Mar 21, 2006 6.448 6.461 6.410 6.411 772,744 -0.06(-0.89%)
Mar 20, 2006 6.469 6.476 6.448 6.469 1,107,004 +0.01(+0.21%)
Mar 17, 2006 6.442 6.472 6.425 6.456 1,003,525 -0.01(-0.10%)
Mar 16, 2006 6.411 6.485 6.390 6.462 1,287,162 -0.05(-0.70%)
Mar 15, 2006 6.475 6.508 6.434 6.508 1,316,196 +0.01(+0.14%)
Mar 14, 2006 6.434 6.501 6.430 6.499 710,209 +0.03(+0.48%)
Mar 13, 2006 6.429 6.469 6.429 6.468 1,348,952 +0.05(+0.77%)
Mar 10, 2006 6.340 6.421 6.325 6.418 839,000 +0.07(+1.06%)
Mar 09, 2006 6.382 6.395 6.351 6.351 3,143,087 -0.03(-0.51%)
Mar 08, 2006 6.339 6.389 6.325 6.383 896,323 +0.04(+0.64%)
Mar 07, 2006 6.335 6.354 6.313 6.343 1,138,271 -0.06(-0.99%)
Mar 06, 2006 6.461 6.465 6.385 6.406 4,512,140 +0.03(+0.40%)
Mar 03, 2006 6.321 6.407 6.305 6.381 1,468,809 +0.02(+0.30%)
Mar 02, 2006 6.332 6.368 6.323 6.362 2,441,067 +0.00(+0.00%)
Mar 01, 2006 6.300 6.366 6.293 6.362 1,385,430 +0.15(+2.47%)
Feb 28, 2006 6.176 6.237 6.182 6.209 1,094,348 +0.03(+0.52%)
Feb 27, 2006 6.155 6.191 6.152 6.176 1,229,839 +0.00(+0.07%)
Feb 24, 2006 6.163 6.186 6.143 6.172 895,579 +0.00(+0.00%)
Feb 23, 2006 6.175 6.194 6.145 6.172 1,412,975 -0.04(-0.67%)
Feb 22, 2006 6.174 6.219 6.152 6.214 881,434 +0.02(+0.37%)
Feb 21, 2006 6.211 6.217 6.171 6.191 1,163,582 -0.10(-1.54%)
Feb 17, 2006 6.254 6.297 6.234 6.288 1,099,559 +0.05(+0.80%)
Feb 16, 2006 6.198 6.253 6.184 6.238 1,021,391 +0.03(+0.54%)
Feb 15, 2006 6.233 6.276 6.191 6.205 1,454,664 -0.07(-1.18%)
Feb 14, 2006 6.201 6.280 6.176 6.278 1,630,355 +0.07(+1.19%)
Feb 13, 2006 6.180 6.222 6.180 6.205 1,227,605 -0.03(-0.50%)
Feb 10, 2006 6.264 6.286 6.190 6.235 1,782,224 +0.08(+1.38%)
Feb 09, 2006 6.129 6.175 6.116 6.151 2,362,899 +0.12(+2.07%)
Feb 08, 2006 6.007 6.034 5.991 6.026 2,180,508 +0.07(+1.17%)
Feb 07, 2006 5.976 5.988 5.943 5.956 2,027,150 -0.07(-1.12%)
Feb 06, 2006 6.016 6.045 5.998 6.023 1,400,319 -0.01(-0.09%)
Feb 03, 2006 6.011 6.055 6.000 6.029 1,756,913 -0.01(-0.24%)
Feb 02, 2006 6.076 6.084 6.025 6.043 908,979 -0.07(-1.21%)
Feb 01, 2006 6.085 6.128 6.078 6.117 1,220,905 -0.03(-0.42%)
Jan 31, 2006 6.088 6.164 6.073 6.143 1,355,652 +0.03(+0.44%)
Jan 30, 2006 6.117 6.132 6.093 6.116 8,839,655 -0.01(-0.18%)
Jan 27, 2006 6.156 6.160 6.105 6.127 1,541,765 -0.03(-0.52%)
Jan 26, 2006 6.170 6.190 6.139 6.159 1,450,942 +0.05(+0.77%)
Jan 25, 2006 6.093 6.127 6.062 6.112 1,411,486 +0.05(+0.89%)
Jan 24, 2006 6.055 6.082 6.018 6.058 2,330,887 -0.06(-0.94%)
Jan 23, 2006 6.141 6.155 6.096 6.116 7,920,998 +0.11(+1.90%)
Jan 20, 2006 6.098 6.098 6.002 6.002 4,748,132 -0.14(-2.23%)
Jan 19, 2006 6.158 6.162 6.112 6.139 8,692,998 -0.01(-0.17%)
Jan 18, 2006 6.172 6.175 6.115 6.149 9,533,487 -0.05(-0.87%)
Jan 17, 2006 6.184 6.217 6.184 6.203 7,324,690 -0.07(-1.11%)
Jan 13, 2006 6.238 6.286 6.213 6.273 3,172,121 -0.03(-0.55%)
Jan 12, 2006 6.316 6.343 6.289 6.308 2,039,806 -0.06(-0.87%)
Jan 11, 2006 6.428 6.476 6.356 6.363 3,087,998 -0.00(-0.06%)
Jan 10, 2006 6.376 6.393 6.347 6.367 3,961,243 -0.07(-1.13%)
Jan 09, 2006 6.425 6.441 6.407 6.440 1,139,015 -0.01(-0.23%)
Jan 06, 2006 6.395 6.462 6.394 6.454 1,029,580 +0.09(+1.44%)
Jan 05, 2006 6.355 6.381 6.350 6.363 1,258,873 +0.03(+0.47%)
Jan 04, 2006 6.303 6.343 6.286 6.333 1,718,201 +0.06(+0.99%)
Jan 03, 2006 6.141 6.278 6.141 6.272 2,630,158 +0.22(+3.71%)
Dec 30, 2005 6.011 6.058 6.004 6.047 815,922 -0.03(-0.44%)
Dec 29, 2005 6.092 6.106 6.073 6.074 806,244 +0.02(+0.27%)
Dec 28, 2005 6.109 6.123 6.045 6.058 939,501 +0.03(+0.47%)
Dec 27, 2005 6.062 6.084 6.030 6.030 949,179 -0.01(-0.09%)
Dec 23, 2005 6.025 6.045 6.018 6.035 701,276 +0.00(+0.02%)
Dec 22, 2005 6.019 6.039 6.008 6.034 702,765 +0.06(+0.97%)
Dec 21, 2005 5.973 5.986 5.956 5.976 1,412,230 +0.03(+0.50%)
Dec 20, 2005 5.987 5.988 5.935 5.947 8,697,465 -0.06(-1.01%)
Dec 19, 2005 6.027 6.039 6.003 6.007 1,978,760 -0.03(-0.45%)
Dec 16, 2005 6.041 6.057 6.018 6.034 1,760,635 +0.02(+0.29%)
Dec 15, 2005 6.042 6.053 6.004 6.016 1,472,531 -0.05(-0.82%)
Dec 14, 2005 6.118 6.089 6.055 6.066 967,791 -0.02(-0.29%)
Dec 13, 2005 6.047 6.117 6.043 6.084 5,666,045 +0.02(+0.27%)
Dec 12, 2005 6.064 6.092 6.058 6.068 1,070,525 +0.08(+1.35%)
Dec 09, 2005 5.929 5.998 5.929 5.987 1,063,825 +0.06(+1.00%)
Dec 08, 2005 5.936 5.972 5.889 5.928 2,313,765 -0.02(-0.34%)
Dec 07, 2005 5.953 5.961 5.932 5.948 1,496,354 -0.03(-0.43%)
Dec 06, 2005 5.982 5.998 5.959 5.973 613,430 +0.00(+0.00%)
Dec 05, 2005 5.951 5.987 5.922 5.973 886,645 -0.01(-0.13%)
Dec 02, 2005 5.971 5.984 5.944 5.982 708,720 -0.04(-0.67%)
Dec 01, 2005 5.961 6.027 5.961 6.022 1,887,937 +0.08(+1.38%)
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%)
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.