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
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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, 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%)
Jun 01, 2005 6.461 6.536 6.456 6.505 1,130,270 +0.00(+0.04%)
May 31, 2005 6.539 6.541 6.493 6.502 1,194,657 -0.15(-2.19%)
May 27, 2005 6.606 6.657 6.601 6.648 702,831 -0.01(-0.21%)
May 26, 2005 6.659 6.671 6.636 6.662 2,359,061 -0.00(-0.02%)
May 25, 2005 6.679 6.679 6.626 6.663 714,467 -0.02(-0.35%)
May 24, 2005 6.686 6.694 6.658 6.686 811,436 -0.02(-0.35%)
May 23, 2005 6.697 6.729 6.693 6.710 706,709 +0.02(+0.29%)
May 20, 2005 6.680 6.690 6.647 6.690 1,787,332 -0.02(-0.36%)
May 19, 2005 6.667 6.720 6.661 6.715 1,677,951 +0.04(+0.62%)
May 18, 2005 6.577 6.695 6.573 6.674 1,224,912 +0.07(+1.01%)
May 17, 2005 6.556 6.625 6.555 6.606 1,321,881 +0.06(+0.87%)
May 16, 2005 6.542 6.564 6.510 6.550 1,631,405 +0.11(+1.64%)
May 13, 2005 6.474 6.518 6.416 6.444 1,077,519 +0.01(+0.18%)
May 12, 2005 6.478 6.489 6.409 6.432 1,027,871 -0.05(-0.78%)
May 11, 2005 6.462 6.494 6.429 6.483 1,912,228 -0.01(-0.12%)
May 10, 2005 6.536 6.543 6.480 6.490 3,462,180 -0.19(-2.86%)
May 09, 2005 6.690 6.701 6.640 6.681 2,504,126 +0.01(+0.19%)
May 06, 2005 6.715 6.723 6.667 6.668 672,576 -0.06(-0.92%)
May 05, 2005 6.738 6.747 6.697 6.730 1,297,832 +0.02(+0.35%)
May 04, 2005 6.644 6.717 6.635 6.707 563,195 +0.08(+1.23%)
May 03, 2005 6.610 6.684 6.600 6.626 847,896 +0.02(+0.23%)
May 02, 2005 6.614 6.623 6.576 6.610 1,047,264 +0.04(+0.55%)
Apr 29, 2005 6.570 6.585 6.523 6.574 840,139 +0.09(+1.31%)
Apr 28, 2005 6.529 6.570 6.481 6.489 2,309,413 -0.09(-1.29%)
Apr 27, 2005 6.555 6.579 6.524 6.574 2,250,455 -0.01(-0.14%)
Apr 26, 2005 6.643 6.648 6.583 6.583 1,603,478 -0.07(-0.99%)
Apr 25, 2005 6.641 6.671 6.616 6.649 627,583 -0.02(-0.33%)
Apr 22, 2005 6.724 6.739 6.636 6.671 1,226,463 -0.03(-0.44%)
Apr 21, 2005 6.708 6.708 6.616 6.701 2,362,939 +0.15(+2.32%)
Apr 20, 2005 6.556 6.604 6.528 6.548 1,264,475 -0.05(-0.72%)
Apr 19, 2005 6.587 6.606 6.539 6.596 1,120,185 +0.03(+0.41%)
Apr 18, 2005 6.536 6.578 6.521 6.569 1,127,943 +0.05(+0.69%)
Apr 15, 2005 6.594 6.616 6.511 6.524 853,326 -0.11(-1.67%)
Apr 14, 2005 6.675 6.679 6.622 6.635 927,023 -0.04(-0.60%)
Apr 13, 2005 6.684 6.726 6.659 6.675 769,545 -0.06(-0.90%)
Apr 12, 2005 6.667 6.741 6.636 6.735 990,635 -0.01(-0.13%)
Apr 11, 2005 6.728 6.762 6.695 6.744 837,811 +0.04(+0.62%)
Apr 08, 2005 6.701 6.739 6.668 6.703 1,447,552 -0.00(-0.02%)
Apr 07, 2005 6.679 6.730 6.674 6.704 902,975 +0.03(+0.44%)
Apr 06, 2005 6.666 6.703 6.636 6.675 1,149,664 +0.03(+0.41%)
Apr 05, 2005 6.617 6.663 6.609 6.648 944,089 +0.03(+0.53%)
Apr 04, 2005 6.581 6.627 6.547 6.613 1,455,310 -0.02(-0.23%)
Apr 01, 2005 6.695 6.711 6.596 6.628 3,134,037 -0.07(-1.06%)
Mar 31, 2005 6.730 6.757 6.685 6.699 2,917,602 -0.13(-1.83%)
Mar 30, 2005 6.782 6.859 6.782 6.824 2,002,215 +0.06(+0.93%)
Mar 29, 2005 6.801 6.840 6.761 6.761 1,667,090 -0.01(-0.11%)
Mar 28, 2005 6.762 6.832 6.762 6.769 1,187,675 -0.02(-0.28%)
Mar 24, 2005 6.809 6.860 6.788 6.788 943,314 -0.02(-0.30%)
Mar 23, 2005 6.826 6.848 6.800 6.809 1,340,499 -0.03(-0.43%)
Mar 22, 2005 6.926 6.958 6.831 6.839 2,248,904 -0.05(-0.69%)
Mar 21, 2005 6.976 6.976 6.862 6.886 1,343,602 -0.10(-1.49%)
Mar 18, 2005 7.016 7.020 6.944 6.991 1,300,159 +0.02(+0.22%)
Mar 17, 2005 6.970 7.020 6.948 6.975 1,414,195 +0.00(+0.04%)
Mar 16, 2005 7.024 7.058 6.961 6.973 933,229 -0.06(-0.81%)
Mar 15, 2005 7.090 7.090 7.029 7.029 4,279,046 -0.04(-0.60%)
Mar 14, 2005 7.118 7.125 7.031 7.072 1,497,976 -0.08(-1.08%)
Mar 11, 2005 7.148 7.190 7.127 7.149 536,820 -0.04(-0.57%)
Mar 10, 2005 7.183 7.208 7.134 7.190 1,455,310 +0.03(+0.43%)
Mar 09, 2005 7.198 7.224 7.160 7.160 7,332,405 -0.05(-0.73%)
Mar 08, 2005 7.225 7.270 7.201 7.212 1,340,499 -0.01(-0.11%)
Mar 07, 2005 7.184 7.236 7.184 7.220 7,923,528 +0.04(+0.50%)
Mar 04, 2005 7.135 7.221 7.117 7.184 1,100,791 +0.14(+1.98%)
Mar 03, 2005 7.050 7.072 7.000 7.045 1,840,083 -0.04(-0.56%)
Mar 02, 2005 7.045 7.108 7.036 7.085 2,249,680 -0.07(-0.99%)
Mar 01, 2005 7.154 7.175 7.131 7.156 596,553 +0.05(+0.65%)
Feb 28, 2005 7.134 7.178 7.069 7.109 828,502 -0.15(-2.03%)
Feb 25, 2005 7.202 7.256 7.184 7.256 1,165,179 +0.10(+1.46%)
Feb 24, 2005 7.118 7.167 7.073 7.152 1,525,127 +0.02(+0.23%)
Feb 23, 2005 7.077 7.150 7.045 7.135 1,165,179 +0.05(+0.73%)
Feb 22, 2005 7.116 7.165 7.062 7.083 2,047,984 -0.14(-1.95%)
Feb 18, 2005 7.206 7.255 7.196 7.224 1,190,778 -0.05(-0.62%)
Feb 17, 2005 7.308 7.318 7.268 7.269 1,546,073 -0.01(-0.09%)
Feb 16, 2005 7.306 7.308 7.243 7.276 1,042,610 -0.02(-0.34%)
Feb 15, 2005 7.303 7.334 7.274 7.300 1,190,778 +0.04(+0.53%)
Feb 14, 2005 7.237 7.270 7.208 7.261 944,089 +0.05(+0.75%)
Feb 11, 2005 7.121 7.243 7.109 7.207 1,068,210 +0.10(+1.34%)
Feb 10, 2005 7.085 7.143 7.073 7.112 1,405,662 +0.06(+0.84%)
Feb 09, 2005 7.042 7.085 7.019 7.053 1,880,422 -0.03(-0.38%)
Feb 08, 2005 7.046 7.089 7.033 7.080 1,259,820 +0.03(+0.49%)
Feb 07, 2005 7.089 7.108 7.028 7.045 1,544,521 -0.04(-0.60%)
Feb 04, 2005 6.997 7.089 6.997 7.087 1,088,379 +0.09(+1.31%)
Feb 03, 2005 6.961 7.013 6.952 6.996 1,103,894 -0.06(-0.91%)
Feb 02, 2005 7.076 7.080 7.040 7.060 791,266 +0.00(+0.02%)
Feb 01, 2005 7.022 7.077 7.013 7.059 636,116 +0.03(+0.46%)
Jan 31, 2005 7.016 7.058 7.007 7.027 988,307 +0.07(+0.96%)
Jan 28, 2005 6.966 6.973 6.913 6.960 1,816,810 +0.02(+0.24%)
Jan 27, 2005 6.921 6.966 6.891 6.943 1,379,286 +0.01(+0.11%)
Jan 26, 2005 6.939 6.965 6.903 6.935 2,580,150 +0.15(+2.28%)
Jan 25, 2005 6.814 6.837 6.771 6.781 806,781 +0.04(+0.65%)
Jan 24, 2005 6.768 6.781 6.735 6.737 1,197,760 -0.05(-0.67%)
Jan 21, 2005 6.813 6.835 6.765 6.782 987,532 +0.03(+0.46%)
Jan 20, 2005 6.787 6.810 6.743 6.751 1,387,819 -0.10(-1.52%)
Jan 19, 2005 6.995 6.997 6.851 6.855 795,145 -0.10(-1.46%)
Jan 18, 2005 6.898 6.974 6.898 6.957 1,062,779 +0.08(+1.16%)
Jan 14, 2005 6.893 6.906 6.855 6.877 948,744 -0.07(-1.02%)
Jan 13, 2005 6.975 7.004 6.940 6.948 795,921 -0.05(-0.77%)
Jan 12, 2005 6.980 7.018 6.956 7.002 767,218 +0.07(+0.99%)
Jan 11, 2005 6.988 6.991 6.899 6.934 1,263,699 -0.09(-1.21%)
Jan 10, 2005 7.045 7.056 6.996 7.019 629,910 -0.04(-0.57%)
Jan 07, 2005 7.174 7.178 7.033 7.059 1,110,876 -0.03(-0.44%)
Jan 06, 2005 7.129 7.143 7.078 7.090 837,036 -0.02(-0.27%)
Jan 05, 2005 7.135 7.174 7.103 7.109 1,003,822 -0.03(-0.42%)
Jan 04, 2005 7.248 7.276 7.116 7.139 1,750,096 -0.11(-1.49%)
Jan 03, 2005 7.296 7.326 7.239 7.247 954,950 -0.04(-0.50%)
Dec 31, 2004 7.277 7.291 7.237 7.283 447,608 -0.01(-0.18%)
Dec 30, 2004 7.304 7.340 7.290 7.296 767,218 -0.01(-0.18%)
Dec 29, 2004 7.296 7.327 7.279 7.309 539,147 +0.01(+0.07%)
Dec 28, 2004 7.285 7.306 7.270 7.304 399,512 +0.04(+0.60%)
Dec 27, 2004 7.246 7.306 7.246 7.260 644,649 +0.04(+0.57%)
Dec 23, 2004 7.188 7.241 7.188 7.219 783,509 +0.09(+1.27%)
Dec 22, 2004 7.107 7.149 7.101 7.129 623,704 +0.04(+0.56%)
Dec 21, 2004 7.058 7.096 7.013 7.089 1,618,993 +0.04(+0.57%)
Dec 20, 2004 7.090 7.091 7.024 7.049 723,776 +0.06(+0.89%)
Dec 17, 2004 6.975 7.011 6.956 6.987 888,235 -0.06(-0.79%)
Dec 16, 2004 7.103 7.108 7.006 7.042 1,368,426 -0.12(-1.66%)
Dec 15, 2004 7.198 7.214 7.140 7.161 938,659 -0.01(-0.20%)
Dec 14, 2004 7.161 7.183 7.125 7.175 672,576 -0.03(-0.46%)
Dec 13, 2004 7.165 7.221 7.145 7.208 745,497 +0.14(+2.04%)
Dec 10, 2004 7.049 7.090 7.040 7.064 615,171 -0.01(-0.11%)
Dec 09, 2004 7.071 7.103 6.967 7.072 1,477,031 -0.00(-0.02%)
Dec 08, 2004 7.076 7.081 7.013 7.073 1,377,735 -0.02(-0.24%)
Dec 07, 2004 7.174 7.185 7.078 7.090 833,157 +0.05(+0.77%)
Dec 06, 2004 7.027 7.064 7.013 7.036 520,529 +0.01(+0.18%)
Dec 03, 2004 7.027 7.073 7.001 7.023 1,242,754 +0.02(+0.35%)
Dec 02, 2004 7.032 7.041 6.953 6.998 1,335,068 +0.01(+0.09%)
Dec 01, 2004 6.913 6.993 6.913 6.992 1,063,555 +0.22(+3.22%)
Nov 30, 2004 6.845 6.857 6.771 6.774 802,903 -0.04(-0.57%)
Nov 29, 2004 6.823 6.867 6.791 6.813 757,133 +0.02(+0.28%)
Nov 26, 2004 6.753 6.801 6.753 6.793 625,255 +0.09(+1.31%)
Nov 24, 2004 6.702 6.717 6.662 6.706 2,405,606 +0.11(+1.70%)
Nov 23, 2004 6.601 6.623 6.558 6.594 1,176,039 +0.00(+0.00%)
Nov 22, 2004 6.509 6.594 6.492 6.594 661,716 +0.10(+1.57%)
Nov 19, 2004 6.605 6.616 6.481 6.492 740,067 -0.06(-0.87%)
Nov 18, 2004 6.570 6.587 6.520 6.548 744,721 -0.06(-0.92%)
Nov 17, 2004 6.561 6.609 6.552 6.609 759,460 +0.19(+2.93%)
Nov 16, 2004 6.413 6.436 6.399 6.421 718,346 -0.05(-0.74%)
Nov 15, 2004 6.528 6.532 6.448 6.469 743,945 -0.07(-1.10%)
Nov 12, 2004 6.510 6.554 6.485 6.541 933,229 +0.03(+0.40%)
Nov 11, 2004 6.391 6.543 6.380 6.515 1,658,557 +0.02(+0.38%)
Nov 10, 2004 6.497 6.536 6.454 6.490 1,105,446 -0.08(-1.16%)
Nov 09, 2004 6.586 6.609 6.556 6.567 1,210,948 -0.04(-0.57%)
Nov 08, 2004 6.578 6.635 6.574 6.604 1,955,670 -0.12(-1.73%)
Nov 05, 2004 6.703 6.735 6.676 6.720 4,598,656 +0.07(+0.99%)
Nov 04, 2004 6.547 6.659 6.542 6.654 1,444,449 +0.11(+1.75%)
Nov 03, 2004 6.568 6.579 6.518 6.539 726,103 +0.07(+1.12%)
Nov 02, 2004 6.460 6.510 6.449 6.467 1,041,834 +0.05(+0.72%)
Nov 01, 2004 6.411 6.454 6.381 6.421 1,276,111 -0.00(-0.04%)
Oct 29, 2004 6.420 6.448 6.376 6.423 1,356,789 +0.00(+0.04%)
Oct 28, 2004 6.383 6.444 6.383 6.421 574,056 +0.05(+0.85%)
Oct 27, 2004 6.280 6.369 6.249 6.367 1,328,087 +0.06(+0.94%)
Oct 26, 2004 6.309 6.318 6.244 6.307 882,029 +0.01(+0.10%)
Oct 25, 2004 6.310 6.323 6.265 6.301 624,480 -0.02(-0.31%)
Oct 22, 2004 6.358 6.374 6.310 6.320 1,020,113 -0.02(-0.24%)
Oct 21, 2004 6.300 6.336 6.276 6.336 1,048,040 +0.11(+1.76%)
Oct 20, 2004 6.229 6.251 6.213 6.226 1,170,609 +0.02(+0.31%)
Oct 19, 2004 6.226 6.257 6.199 6.207 1,229,566 +0.02(+0.33%)
Oct 18, 2004 6.159 6.188 6.133 6.186 1,112,428 +0.06(+1.03%)
Oct 15, 2004 6.072 6.166 6.051 6.123 1,782,677 +0.11(+1.80%)
Oct 14, 2004 6.056 6.072 6.010 6.015 1,712,084 -0.04(-0.62%)
Oct 13, 2004 6.070 6.086 6.026 6.052 1,196,985 +0.00(+0.02%)
Oct 12, 2004 6.078 6.078 6.019 6.051 857,981 -0.06(-0.97%)
Oct 11, 2004 6.124 6.136 6.105 6.110 590,347 -0.03(-0.42%)
Oct 08, 2004 6.110 6.170 6.102 6.136 943,314 +0.08(+1.28%)
Oct 07, 2004 6.091 6.097 6.055 6.059 993,738 -0.05(-0.84%)
Oct 06, 2004 6.097 6.136 6.078 6.110 519,753 +0.02(+0.30%)
Oct 05, 2004 6.044 6.115 6.044 6.092 875,048 +0.05(+0.75%)
Oct 04, 2004 6.073 6.086 6.020 6.047 829,278 +0.03(+0.45%)
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.