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

Telefonica S.A. ADR (NY: TEF )

4.895 +0.035 (+0.72%)
Streaming Delayed Price Updated: 2:27 PM EDT, Sep 24, 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 (%)
Aug 31, 2005 6.263 6.373 6.247 6.372 1,360,976 +0.09(+1.45%)
Aug 30, 2005 6.269 6.285 6.245 6.281 1,595,357 -0.05(-0.79%)
Aug 29, 2005 6.299 6.341 6.296 6.331 2,522,727 +0.05(+0.86%)
Aug 26, 2005 6.311 6.318 6.273 6.277 957,839 -0.08(-1.27%)
Aug 25, 2005 6.340 6.372 6.337 6.358 1,285,974 -0.02(-0.26%)
Aug 24, 2005 6.409 6.427 6.368 6.374 1,304,724 -0.04(-0.64%)
Aug 23, 2005 6.443 6.446 6.396 6.415 1,078,936 -0.04(-0.67%)
Aug 22, 2005 6.447 6.482 6.438 6.459 1,998,494 +0.05(+0.82%)
Aug 19, 2005 6.411 6.427 6.377 6.406 811,741 +0.03(+0.40%)
Aug 18, 2005 6.388 6.401 6.369 6.381 1,356,288 -0.09(-1.35%)
Aug 17, 2005 6.456 6.486 6.441 6.468 1,113,312 -0.02(-0.28%)
Aug 16, 2005 6.523 6.524 6.470 6.486 748,458 -0.10(-1.48%)
Aug 15, 2005 6.541 6.583 6.530 6.583 1,352,382 -0.00(-0.04%)
Aug 12, 2005 6.562 6.589 6.546 6.585 3,112,588 -0.06(-0.83%)
Aug 11, 2005 6.591 6.648 6.576 6.640 1,609,420 +0.07(+1.01%)
Aug 10, 2005 6.634 6.639 6.553 6.574 711,738 -0.00(-0.06%)
Aug 09, 2005 6.533 6.596 6.530 6.578 1,000,028 +0.03(+0.49%)
Aug 08, 2005 6.587 6.587 6.534 6.546 687,519 +0.01(+0.16%)
Aug 05, 2005 6.571 6.580 6.514 6.535 1,336,756 -0.05(-0.82%)
Aug 04, 2005 6.606 6.658 6.587 6.589 3,473,536 -0.10(-1.45%)
Aug 03, 2005 6.642 6.687 6.624 6.687 1,185,189 +0.17(+2.63%)
Aug 02, 2005 6.464 6.515 6.438 6.515 5,100,144 +0.03(+0.49%)
Aug 01, 2005 6.495 6.509 6.461 6.483 858,618 +0.03(+0.40%)
Jul 29, 2005 6.465 6.478 6.427 6.457 1,137,532 -0.05(-0.73%)
Jul 28, 2005 6.466 6.511 6.448 6.505 2,066,464 +0.14(+2.13%)
Jul 27, 2005 6.326 6.369 6.310 6.369 1,517,230 +0.10(+1.65%)
Jul 26, 2005 6.233 6.276 6.227 6.265 1,584,419 +0.00(+0.00%)
Jul 25, 2005 6.276 6.295 6.260 6.265 708,613 -0.04(-0.67%)
Jul 22, 2005 6.327 6.336 6.272 6.308 928,151 -0.05(-0.75%)
Jul 21, 2005 6.375 6.388 6.324 6.355 596,110 -0.03(-0.50%)
Jul 20, 2005 6.313 6.396 6.281 6.387 794,553 +0.04(+0.56%)
Jul 19, 2005 6.301 6.361 6.282 6.351 1,544,575 +0.03(+0.47%)
Jul 18, 2005 6.323 6.363 6.310 6.322 1,354,725 -0.01(-0.12%)
Jul 15, 2005 6.326 6.347 6.301 6.329 820,335 -0.04(-0.62%)
Jul 14, 2005 6.415 6.415 6.355 6.369 832,054 +0.04(+0.71%)
Jul 13, 2005 6.340 6.363 6.308 6.324 675,800 -0.06(-0.94%)
Jul 12, 2005 6.370 6.391 6.308 6.384 1,068,780 +0.10(+1.61%)
Jul 11, 2005 6.250 6.313 6.250 6.283 842,211 +0.13(+2.14%)
Jul 08, 2005 6.096 6.175 6.096 6.152 869,555 +0.03(+0.44%)
Jul 07, 2005 6.016 6.125 6.016 6.125 754,708 -0.02(-0.33%)
Jul 06, 2005 6.175 6.204 6.144 6.145 2,282,096 -0.03(-0.54%)
Jul 05, 2005 6.162 6.205 6.152 6.178 1,043,779 -0.06(-0.88%)
Jul 01, 2005 6.259 6.272 6.210 6.233 871,899 -0.03(-0.41%)
Jun 30, 2005 6.292 6.317 6.256 6.259 1,184,408 -0.01(-0.10%)
Jun 29, 2005 6.268 6.305 6.255 6.265 942,995 +0.04(+0.70%)
Jun 28, 2005 6.175 6.231 6.175 6.222 553,921 +0.03(+0.54%)
Jun 27, 2005 6.191 6.210 6.164 6.189 1,709,423 +0.01(+0.17%)
Jun 24, 2005 6.194 6.226 6.172 6.178 977,371 -0.01(-0.19%)
Jun 23, 2005 6.232 6.283 6.176 6.190 1,277,380 -0.11(-1.71%)
Jun 22, 2005 6.301 6.313 6.273 6.297 1,315,662 -0.02(-0.24%)
Jun 21, 2005 6.259 6.319 6.250 6.313 2,840,705 +0.03(+0.47%)
Jun 20, 2005 6.241 6.285 6.218 6.283 1,132,844 -0.01(-0.20%)
Jun 17, 2005 6.250 6.297 6.240 6.296 1,104,718 +0.13(+2.05%)
Jun 16, 2005 6.181 6.195 6.141 6.169 1,449,259 -0.01(-0.08%)
Jun 15, 2005 6.180 6.191 6.123 6.175 1,024,591 +0.06(+0.93%)
Jun 14, 2005 6.103 6.136 6.103 6.118 522,452 +0.02(+0.38%)
Jun 13, 2005 6.061 6.101 6.053 6.095 891,337 +0.02(+0.28%)
Jun 10, 2005 6.141 6.141 6.056 6.077 620,767 -0.06(-1.04%)
Jun 09, 2005 6.111 6.171 6.084 6.141 640,268 +0.01(+0.14%)
Jun 08, 2005 6.191 6.203 6.118 6.133 1,207,409 +0.00(+0.06%)
Jun 07, 2005 6.145 6.175 6.129 6.129 927,088 -0.00(-0.02%)
Jun 06, 2005 6.130 6.140 6.098 6.130 786,522 -0.01(-0.14%)
Jun 03, 2005 6.182 6.192 6.122 6.139 554,140 -0.07(-1.19%)
Jun 02, 2005 6.188 6.236 6.178 6.213 1,354,475 +0.00(+0.04%)
Jun 01, 2005 6.168 6.240 6.164 6.210 1,183,845 +0.00(+0.04%)
May 31, 2005 6.244 6.245 6.199 6.208 1,251,285 -0.14(-2.19%)
May 27, 2005 6.308 6.356 6.303 6.347 736,145 -0.01(-0.21%)
May 26, 2005 6.358 6.369 6.336 6.360 2,470,882 -0.00(-0.02%)
May 25, 2005 6.376 6.376 6.326 6.362 748,333 -0.02(-0.35%)
May 24, 2005 6.384 6.391 6.357 6.384 849,899 -0.02(-0.35%)
May 23, 2005 6.394 6.424 6.390 6.406 740,208 +0.02(+0.29%)
May 20, 2005 6.378 6.388 6.346 6.388 1,872,052 -0.02(-0.36%)
May 19, 2005 6.365 6.416 6.359 6.411 1,757,487 +0.04(+0.62%)
May 18, 2005 6.279 6.392 6.276 6.372 1,282,973 +0.06(+1.01%)
May 17, 2005 6.260 6.325 6.258 6.308 1,384,539 +0.05(+0.87%)
May 16, 2005 6.246 6.267 6.215 6.253 1,708,735 +0.10(+1.64%)
May 13, 2005 6.181 6.223 6.125 6.152 1,128,594 +0.01(+0.18%)
May 12, 2005 6.184 6.196 6.119 6.141 1,076,592 -0.05(-0.78%)
May 11, 2005 6.170 6.200 6.138 6.189 2,002,869 -0.01(-0.12%)
May 10, 2005 6.240 6.247 6.187 6.197 3,626,289 -0.18(-2.86%)
May 09, 2005 6.388 6.397 6.340 6.379 2,622,824 +0.01(+0.19%)
May 06, 2005 6.411 6.418 6.365 6.367 704,457 -0.06(-0.92%)
May 05, 2005 6.433 6.442 6.394 6.426 1,359,350 +0.02(+0.35%)
May 04, 2005 6.343 6.413 6.335 6.404 589,891 +0.08(+1.23%)
May 03, 2005 6.311 6.381 6.301 6.326 888,087 +0.01(+0.23%)
May 02, 2005 6.315 6.324 6.278 6.311 1,096,906 +0.03(+0.55%)
Apr 29, 2005 6.273 6.287 6.228 6.277 879,962 +0.08(+1.31%)
Apr 28, 2005 6.234 6.273 6.188 6.196 2,418,880 -0.08(-1.29%)
Apr 27, 2005 6.258 6.282 6.229 6.277 2,357,129 -0.01(-0.14%)
Apr 26, 2005 6.342 6.347 6.285 6.285 1,679,484 -0.06(-0.99%)
Apr 25, 2005 6.341 6.369 6.316 6.348 657,331 -0.02(-0.33%)
Apr 22, 2005 6.420 6.434 6.336 6.369 1,284,598 -0.03(-0.44%)
Apr 21, 2005 6.405 6.405 6.316 6.397 2,474,944 +0.15(+2.32%)
Apr 20, 2005 6.260 6.305 6.232 6.252 1,324,412 -0.05(-0.72%)
Apr 19, 2005 6.289 6.308 6.244 6.298 1,173,283 +0.03(+0.41%)
Apr 18, 2005 6.240 6.280 6.226 6.272 1,181,408 +0.04(+0.69%)
Apr 15, 2005 6.295 6.316 6.216 6.229 893,775 -0.11(-1.67%)
Apr 14, 2005 6.373 6.376 6.322 6.335 970,964 -0.04(-0.60%)
Apr 13, 2005 6.381 6.422 6.358 6.373 806,022 -0.06(-0.90%)
Apr 12, 2005 6.365 6.436 6.336 6.431 1,037,591 -0.01(-0.13%)
Apr 11, 2005 6.423 6.456 6.392 6.439 877,524 +0.04(+0.62%)
Apr 08, 2005 6.397 6.434 6.367 6.400 1,516,167 -0.00(-0.02%)
Apr 07, 2005 6.376 6.426 6.372 6.401 945,776 +0.03(+0.44%)
Apr 06, 2005 6.364 6.400 6.336 6.373 1,204,159 +0.03(+0.41%)
Apr 05, 2005 6.317 6.362 6.310 6.347 988,840 +0.03(+0.53%)
Apr 04, 2005 6.283 6.327 6.251 6.314 1,524,293 -0.01(-0.23%)
Apr 01, 2005 6.392 6.407 6.298 6.328 3,282,592 -0.07(-1.06%)
Mar 31, 2005 6.426 6.452 6.383 6.396 3,055,898 -0.12(-1.83%)
Mar 30, 2005 6.475 6.549 6.475 6.516 2,097,121 +0.06(+0.93%)
Mar 29, 2005 6.493 6.530 6.455 6.455 1,746,111 -0.01(-0.11%)
Mar 28, 2005 6.456 6.523 6.456 6.463 1,243,972 -0.02(-0.28%)
Mar 24, 2005 6.501 6.550 6.481 6.481 988,027 -0.02(-0.30%)
Mar 23, 2005 6.517 6.538 6.492 6.501 1,404,039 -0.03(-0.43%)
Mar 22, 2005 6.613 6.644 6.522 6.529 2,355,504 -0.05(-0.69%)
Mar 21, 2005 6.661 6.661 6.551 6.575 1,407,289 -0.10(-1.49%)
Mar 18, 2005 6.699 6.703 6.630 6.674 1,361,788 +0.01(+0.22%)
Mar 17, 2005 6.655 6.703 6.634 6.660 1,481,229 +0.00(+0.04%)
Mar 16, 2005 6.706 6.738 6.646 6.657 977,465 -0.05(-0.81%)
Mar 15, 2005 6.769 6.769 6.711 6.711 4,481,876 -0.04(-0.60%)
Mar 14, 2005 6.796 6.802 6.712 6.752 1,568,981 -0.07(-1.08%)
Mar 11, 2005 6.824 6.865 6.805 6.826 562,265 -0.04(-0.57%)
Mar 10, 2005 6.858 6.882 6.811 6.865 1,524,293 +0.03(+0.43%)
Mar 09, 2005 6.872 6.897 6.835 6.835 7,679,966 -0.05(-0.73%)
Mar 08, 2005 6.898 6.941 6.875 6.886 1,404,039 -0.01(-0.11%)
Mar 07, 2005 6.859 6.908 6.859 6.893 8,299,109 +0.03(+0.50%)
Mar 04, 2005 6.812 6.895 6.795 6.859 1,152,970 +0.13(+1.98%)
Mar 03, 2005 6.731 6.752 6.683 6.726 1,927,304 -0.04(-0.56%)
Mar 02, 2005 6.726 6.786 6.717 6.764 2,356,316 -0.07(-0.99%)
Mar 01, 2005 6.831 6.850 6.808 6.832 624,830 +0.04(+0.65%)
Feb 28, 2005 6.811 6.853 6.749 6.787 867,774 -0.14(-2.03%)
Feb 25, 2005 6.876 6.928 6.859 6.928 1,220,409 +0.10(+1.46%)
Feb 24, 2005 6.796 6.843 6.753 6.828 1,597,420 +0.02(+0.23%)
Feb 23, 2005 6.757 6.827 6.726 6.812 1,220,409 +0.05(+0.73%)
Feb 22, 2005 6.794 6.840 6.742 6.763 2,145,060 -0.13(-1.95%)
Feb 18, 2005 6.880 6.927 6.870 6.897 1,247,222 -0.04(-0.62%)
Feb 17, 2005 6.977 6.987 6.939 6.940 1,619,358 -0.01(-0.09%)
Feb 16, 2005 6.976 6.977 6.915 6.946 1,092,030 -0.02(-0.34%)
Feb 15, 2005 6.972 7.002 6.945 6.970 1,247,222 +0.04(+0.53%)
Feb 14, 2005 6.909 6.941 6.882 6.933 988,840 +0.05(+0.75%)
Feb 11, 2005 6.799 6.915 6.787 6.881 1,118,844 +0.09(+1.34%)
Feb 10, 2005 6.764 6.819 6.753 6.790 1,472,291 +0.06(+0.84%)
Feb 09, 2005 6.723 6.764 6.701 6.733 1,969,555 -0.03(-0.38%)
Feb 08, 2005 6.727 6.768 6.715 6.759 1,319,537 +0.03(+0.49%)
Feb 07, 2005 6.768 6.786 6.710 6.726 1,617,733 -0.04(-0.60%)
Feb 04, 2005 6.680 6.768 6.680 6.767 1,139,969 +0.09(+1.31%)
Feb 03, 2005 6.646 6.695 6.637 6.679 1,156,220 -0.06(-0.91%)
Feb 02, 2005 6.755 6.759 6.721 6.741 828,773 +0.00(+0.02%)
Feb 01, 2005 6.704 6.757 6.695 6.739 666,268 +0.03(+0.46%)
Jan 31, 2005 6.699 6.738 6.690 6.709 1,035,154 +0.06(+0.96%)
Jan 28, 2005 6.651 6.657 6.600 6.645 1,902,928 +0.02(+0.24%)
Jan 27, 2005 6.608 6.651 6.580 6.629 1,444,665 +0.01(+0.11%)
Jan 26, 2005 6.625 6.650 6.591 6.621 2,702,451 +0.15(+2.28%)
Jan 25, 2005 6.506 6.528 6.465 6.474 845,023 +0.04(+0.65%)
Jan 24, 2005 6.461 6.474 6.431 6.432 1,254,535 -0.04(-0.67%)
Jan 21, 2005 6.504 6.525 6.459 6.475 1,034,341 +0.03(+0.46%)
Jan 20, 2005 6.480 6.502 6.438 6.445 1,453,603 -0.10(-1.52%)
Jan 19, 2005 6.678 6.680 6.541 6.545 832,836 -0.10(-1.46%)
Jan 18, 2005 6.586 6.658 6.586 6.642 1,113,156 +0.08(+1.16%)
Jan 14, 2005 6.581 6.593 6.545 6.566 993,715 -0.07(-1.02%)
Jan 13, 2005 6.660 6.687 6.626 6.634 833,648 -0.05(-0.77%)
Jan 12, 2005 6.664 6.700 6.641 6.685 803,585 +0.07(+0.99%)
Jan 11, 2005 6.672 6.674 6.587 6.620 1,323,599 -0.08(-1.21%)
Jan 10, 2005 6.726 6.737 6.679 6.701 659,768 -0.04(-0.57%)
Jan 07, 2005 6.849 6.853 6.715 6.739 1,163,532 -0.03(-0.44%)
Jan 06, 2005 6.806 6.819 6.758 6.769 876,712 -0.02(-0.27%)
Jan 05, 2005 6.812 6.849 6.781 6.787 1,051,404 -0.03(-0.42%)
Jan 04, 2005 6.920 6.946 6.794 6.816 1,833,051 -0.10(-1.49%)
Jan 03, 2005 6.966 6.994 6.912 6.919 1,000,215 -0.03(-0.50%)
Dec 31, 2004 6.947 6.961 6.909 6.954 468,825 -0.01(-0.18%)
Dec 30, 2004 6.973 7.008 6.960 6.966 803,585 -0.01(-0.18%)
Dec 29, 2004 6.966 6.995 6.950 6.978 564,703 +0.00(+0.07%)
Dec 28, 2004 6.955 6.976 6.941 6.973 418,449 +0.04(+0.60%)
Dec 27, 2004 6.918 6.976 6.918 6.931 675,206 +0.04(+0.57%)
Dec 23, 2004 6.863 6.913 6.863 6.892 820,648 +0.09(+1.27%)
Dec 22, 2004 6.785 6.826 6.780 6.806 653,268 +0.04(+0.56%)
Dec 21, 2004 6.738 6.775 6.695 6.768 1,695,735 +0.04(+0.57%)
Dec 20, 2004 6.769 6.770 6.706 6.730 758,083 +0.06(+0.89%)
Dec 17, 2004 6.660 6.694 6.641 6.671 930,338 -0.05(-0.79%)
Dec 16, 2004 6.781 6.786 6.689 6.723 1,433,290 -0.11(-1.66%)
Dec 15, 2004 6.872 6.887 6.817 6.837 983,152 -0.01(-0.20%)
Dec 14, 2004 6.837 6.858 6.802 6.850 704,457 -0.03(-0.46%)
Dec 13, 2004 6.840 6.895 6.822 6.882 780,834 +0.14(+2.04%)
Dec 10, 2004 6.730 6.769 6.721 6.744 644,330 -0.01(-0.11%)
Dec 09, 2004 6.751 6.781 6.652 6.752 1,547,043 -0.00(-0.02%)
Dec 08, 2004 6.755 6.760 6.695 6.753 1,443,040 -0.02(-0.24%)
Dec 07, 2004 6.849 6.860 6.758 6.769 872,649 +0.05(+0.77%)
Dec 06, 2004 6.709 6.744 6.695 6.717 545,202 +0.01(+0.18%)
Dec 03, 2004 6.709 6.753 6.684 6.705 1,301,661 +0.02(+0.35%)
Dec 02, 2004 6.714 6.722 6.639 6.682 1,398,352 +0.01(+0.09%)
Dec 01, 2004 6.600 6.677 6.600 6.676 1,113,968 +0.21(+3.22%)
Nov 30, 2004 6.535 6.546 6.465 6.468 840,961 -0.04(-0.57%)
Nov 29, 2004 6.514 6.556 6.484 6.504 793,022 +0.02(+0.28%)
Nov 26, 2004 6.448 6.493 6.448 6.486 654,893 +0.08(+1.31%)
Nov 24, 2004 6.399 6.413 6.360 6.402 2,519,633 +0.11(+1.70%)
Nov 23, 2004 6.303 6.324 6.261 6.295 1,231,784 +0.00(+0.00%)
Nov 22, 2004 6.214 6.295 6.198 6.295 693,082 +0.10(+1.57%)
Nov 19, 2004 6.306 6.316 6.188 6.198 775,146 -0.05(-0.87%)
Nov 18, 2004 6.273 6.289 6.225 6.252 780,022 -0.06(-0.92%)
Nov 17, 2004 6.264 6.310 6.256 6.310 795,459 +0.18(+2.93%)
Nov 16, 2004 6.123 6.145 6.109 6.130 752,396 -0.05(-0.74%)
Nov 15, 2004 6.232 6.236 6.156 6.176 779,209 -0.07(-1.10%)
Nov 12, 2004 6.215 6.257 6.192 6.245 977,465 +0.02(+0.40%)
Nov 11, 2004 6.102 6.247 6.091 6.220 1,737,174 +0.02(+0.38%)
Nov 10, 2004 6.203 6.240 6.162 6.197 1,157,845 -0.07(-1.16%)
Nov 09, 2004 6.288 6.310 6.260 6.269 1,268,348 -0.04(-0.57%)
Nov 08, 2004 6.280 6.335 6.277 6.305 2,048,370 -0.11(-1.73%)
Nov 05, 2004 6.400 6.431 6.374 6.416 4,816,636 +0.06(+0.99%)
Nov 04, 2004 6.251 6.358 6.246 6.353 1,512,917 +0.11(+1.75%)
Nov 03, 2004 6.271 6.282 6.223 6.244 760,521 +0.07(+1.12%)
Nov 02, 2004 6.167 6.215 6.157 6.175 1,091,218 +0.04(+0.72%)
Nov 01, 2004 6.120 6.162 6.092 6.130 1,336,600 -0.00(-0.04%)
Oct 29, 2004 6.129 6.156 6.087 6.133 1,421,102 +0.00(+0.04%)
Oct 28, 2004 6.095 6.152 6.095 6.130 601,266 +0.05(+0.85%)
Oct 27, 2004 5.996 6.081 5.967 6.079 1,391,039 +0.06(+0.94%)
Oct 26, 2004 6.023 6.032 5.962 6.022 923,838 +0.01(+0.10%)
Oct 25, 2004 6.024 6.037 5.981 6.016 654,080 -0.02(-0.31%)
Oct 22, 2004 6.070 6.086 6.024 6.034 1,068,467 -0.01(-0.24%)
Oct 21, 2004 6.015 6.049 5.992 6.049 1,097,718 +0.10(+1.76%)
Oct 20, 2004 5.947 5.968 5.932 5.944 1,226,097 +0.02(+0.31%)
Oct 19, 2004 5.944 5.974 5.919 5.926 1,287,848 +0.02(+0.33%)
Oct 18, 2004 5.880 5.908 5.856 5.906 1,165,157 +0.06(+1.03%)
Oct 15, 2004 5.797 5.887 5.777 5.846 1,867,177 +0.10(+1.80%)
Oct 14, 2004 5.782 5.797 5.738 5.743 1,793,238 -0.04(-0.62%)
Oct 13, 2004 5.796 5.810 5.754 5.778 1,253,722 +0.00(+0.02%)
Oct 12, 2004 5.803 5.803 5.746 5.777 898,650 -0.06(-0.97%)
Oct 11, 2004 5.847 5.858 5.829 5.834 618,329 -0.02(-0.42%)
Oct 08, 2004 5.834 5.890 5.826 5.858 988,027 +0.07(+1.28%)
Oct 07, 2004 5.815 5.821 5.781 5.784 1,040,841 -0.05(-0.84%)
Oct 06, 2004 5.821 5.858 5.803 5.834 544,390 +0.02(+0.30%)
Oct 05, 2004 5.771 5.839 5.771 5.816 916,525 +0.04(+0.75%)
Oct 04, 2004 5.798 5.810 5.748 5.773 868,587 +0.03(+0.45%)
Oct 01, 2004 5.682 5.780 5.676 5.748 1,542,168 +0.21(+3.80%)
Sep 30, 2004 5.558 5.595 5.514 5.537 1,395,101 +0.02(+0.36%)
Sep 29, 2004 5.485 5.527 5.476 5.517 598,829 +0.08(+1.45%)
Sep 28, 2004 5.423 5.451 5.409 5.439 680,894 +0.06(+1.14%)
Sep 27, 2004 5.386 5.412 5.368 5.377 784,897 -0.02(-0.34%)
Sep 24, 2004 5.419 5.423 5.388 5.396 545,202 -0.04(-0.77%)
Sep 23, 2004 5.420 5.458 5.409 5.437 918,963 +0.02(+0.39%)
Sep 22, 2004 5.457 5.463 5.415 5.416 666,268 -0.10(-1.85%)
Sep 21, 2004 5.469 5.533 5.458 5.519 506,201 +0.10(+1.77%)
Sep 20, 2004 5.389 5.445 5.389 5.423 729,645 -0.06(-1.10%)
Sep 17, 2004 5.487 5.498 5.460 5.483 581,766 +0.05(+0.95%)
Sep 16, 2004 5.415 5.458 5.410 5.431 685,769 +0.00(+0.02%)
Sep 15, 2004 5.472 5.472 5.407 5.430 890,525 -0.05(-0.92%)
Sep 14, 2004 5.494 5.498 5.460 5.480 1,008,340 +0.02(+0.41%)
Sep 13, 2004 5.456 5.490 5.451 5.458 815,773 +0.03(+0.57%)
Sep 10, 2004 5.430 5.442 5.403 5.428 713,395 +0.03(+0.55%)
Sep 09, 2004 5.375 5.409 5.354 5.398 551,703 +0.04(+0.71%)
Sep 08, 2004 5.323 5.387 5.319 5.360 547,640 -0.00(-0.02%)
Sep 07, 2004 5.348 5.387 5.335 5.361 857,211 +0.07(+1.40%)
Sep 03, 2004 5.290 5.328 5.266 5.287 673,581 -0.04(-0.79%)
Sep 02, 2004 5.276 5.334 5.256 5.329 651,643 +0.06(+1.14%)
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.