Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.270 +0.080 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 9.779 9.836 9.756 9.798 1,495,048 -0.06(-0.60%)
Aug 28, 2009 9.925 9.956 9.802 9.858 1,501,250 -0.04(-0.39%)
Aug 27, 2009 9.788 9.915 9.713 9.897 2,563,363 +0.09(+0.87%)
Aug 26, 2009 9.748 9.817 9.722 9.811 3,549,234 -0.03(-0.32%)
Aug 25, 2009 9.795 9.924 9.752 9.842 2,138,895 +0.15(+1.55%)
Aug 24, 2009 9.716 9.805 9.664 9.692 1,580,198 -0.01(-0.15%)
Aug 21, 2009 9.657 9.784 9.654 9.707 2,274,780 +0.22(+2.37%)
Aug 20, 2009 9.339 9.496 9.338 9.482 1,179,853 +0.19(+2.09%)
Aug 19, 2009 9.118 9.325 9.105 9.288 1,015,677 +0.12(+1.25%)
Aug 18, 2009 9.056 9.197 9.037 9.173 881,007 +0.14(+1.58%)
Aug 17, 2009 9.052 9.081 8.986 9.030 2,090,868 -0.42(-4.45%)
Aug 14, 2009 9.513 9.522 9.372 9.451 1,599,626 -0.22(-2.30%)
Aug 13, 2009 9.679 9.703 9.612 9.673 877,457 +0.08(+0.88%)
Aug 12, 2009 9.439 9.651 9.429 9.589 1,235,158 +0.02(+0.24%)
Aug 11, 2009 9.559 9.595 9.484 9.566 811,510 +0.05(+0.57%)
Aug 10, 2009 9.559 9.568 9.469 9.511 832,461 -0.09(-0.89%)
Aug 07, 2009 9.590 9.663 9.575 9.597 1,335,211 +0.13(+1.32%)
Aug 06, 2009 9.580 9.594 9.418 9.471 898,540 -0.15(-1.55%)
Aug 05, 2009 9.735 9.735 9.510 9.620 1,273,255 -0.12(-1.20%)
Aug 04, 2009 9.676 9.789 9.651 9.736 2,270,727 -0.02(-0.26%)
Aug 03, 2009 9.726 9.833 9.681 9.761 2,479,898 +0.11(+1.14%)
Jul 31, 2009 9.629 9.683 9.540 9.651 1,369,851 -0.01(-0.15%)
Jul 30, 2009 9.663 9.740 9.550 9.665 1,617,800 +0.18(+1.85%)
Jul 29, 2009 9.549 9.567 9.412 9.489 1,935,316 -0.18(-1.85%)
Jul 28, 2009 9.570 9.670 9.498 9.668 1,660,043 +0.13(+1.31%)
Jul 27, 2009 9.484 9.550 9.417 9.542 1,163,820 +0.11(+1.15%)
Jul 24, 2009 9.391 9.451 9.340 9.434 32,698 +0.06(+0.69%)
Jul 23, 2009 9.158 9.424 9.135 9.369 1,732,208 +0.25(+2.75%)
Jul 22, 2009 9.002 9.169 8.983 9.118 1,212,838 +0.06(+0.71%)
Jul 21, 2009 9.126 9.130 8.981 9.054 1,312,095 -0.09(-0.93%)
Jul 20, 2009 9.073 9.151 9.021 9.139 4,788,831 +0.07(+0.81%)
Jul 17, 2009 9.033 9.085 8.975 9.065 3,735,474 +0.01(+0.13%)
Jul 16, 2009 8.959 9.068 8.928 9.054 6,213,416 +0.19(+2.14%)
Jul 15, 2009 8.727 8.874 8.716 8.864 4,863,077 +0.27(+3.10%)
Jul 14, 2009 8.631 8.658 8.542 8.597 4,373,521 -0.05(-0.58%)
Jul 13, 2009 8.520 8.662 8.473 8.648 5,624,093 +0.19(+2.20%)
Jul 10, 2009 8.416 8.480 8.374 8.461 1,365,041 -0.14(-1.68%)
Jul 09, 2009 8.580 8.658 8.499 8.606 2,385,777 +0.15(+1.82%)
Jul 08, 2009 8.485 8.521 8.364 8.452 1,711,643 -0.05(-0.56%)
Jul 07, 2009 8.648 8.649 8.494 8.500 1,322,752 -0.19(-2.20%)
Jul 06, 2009 8.571 8.701 8.547 8.692 1,923,823 +0.01(+0.07%)
Jul 02, 2009 8.794 8.802 8.684 8.685 925,299 -0.23(-2.58%)
Jul 01, 2009 8.897 8.973 8.865 8.915 1,639,989 +0.14(+1.56%)
Jun 30, 2009 8.800 8.812 8.703 8.778 2,603,308 -0.10(-1.12%)
Jun 29, 2009 8.802 8.897 8.786 8.878 2,722,364 +0.06(+0.67%)
Jun 26, 2009 8.825 8.860 8.787 8.818 1,866,561 -0.02(-0.25%)
Jun 25, 2009 8.667 8.864 8.650 8.840 3,424,293 +0.27(+3.20%)
Jun 24, 2009 8.637 8.723 8.517 8.566 3,086,375 +0.02(+0.26%)
Jun 23, 2009 8.511 8.584 8.489 8.544 2,419,558 +0.26(+3.12%)
Jun 22, 2009 8.333 8.375 8.277 8.286 1,542,286 -0.11(-1.29%)
Jun 19, 2009 8.423 8.456 8.384 8.394 1,441,135 +0.01(+0.08%)
Jun 18, 2009 8.350 8.447 8.340 8.388 2,620,980 +0.08(+1.00%)
Jun 17, 2009 8.262 8.357 8.195 8.305 2,230,836 +0.14(+1.71%)
Jun 16, 2009 8.282 8.310 8.160 8.165 1,766,090 -0.05(-0.65%)
Jun 15, 2009 8.278 8.278 8.160 8.218 2,166,397 -0.26(-3.05%)
Jun 12, 2009 8.428 8.477 8.392 8.477 1,828,085 +0.06(+0.69%)
Jun 11, 2009 8.407 8.494 8.386 8.419 1,159,110 +0.08(+0.98%)
Jun 10, 2009 8.445 8.450 8.252 8.337 1,735,603 -0.05(-0.56%)
Jun 09, 2009 8.364 8.406 8.278 8.384 1,540,384 +0.12(+1.47%)
Jun 08, 2009 8.194 8.310 8.159 8.262 1,480,029 +0.01(+0.14%)
Jun 05, 2009 8.374 8.385 8.203 8.251 1,642,904 -0.15(-1.77%)
Jun 04, 2009 8.336 8.415 8.333 8.399 1,944,387 +0.05(+0.54%)
Jun 03, 2009 8.396 8.414 8.275 8.354 2,172,831 -0.19(-2.25%)
Jun 02, 2009 8.455 8.564 8.449 8.547 4,787,671 +0.18(+2.21%)
Jun 01, 2009 8.446 8.452 8.316 8.362 6,567,435 -0.03(-0.39%)
May 29, 2009 8.384 8.401 8.284 8.394 6,009,257 +0.09(+1.03%)
May 28, 2009 8.288 8.362 8.213 8.309 3,527,440 +0.22(+2.68%)
May 27, 2009 8.233 8.233 8.057 8.092 4,146,678 -0.13(-1.59%)
May 26, 2009 8.050 8.230 8.035 8.222 4,430,164 +0.17(+2.17%)
May 22, 2009 8.097 8.137 8.046 8.048 2,531,878 +0.03(+0.42%)
May 21, 2009 7.912 8.046 7.895 8.014 3,430,147 +0.11(+1.42%)
May 20, 2009 7.942 8.027 7.902 7.902 3,945,179 +0.03(+0.33%)
May 19, 2009 7.801 7.931 7.790 7.876 2,433,286 +0.08(+1.03%)
May 18, 2009 7.683 7.796 7.674 7.796 2,837,127 +0.22(+2.88%)
May 15, 2009 7.687 7.712 7.532 7.577 2,175,770 -0.14(-1.86%)
May 14, 2009 7.691 7.758 7.652 7.721 3,548,058 -0.03(-0.42%)
May 13, 2009 7.807 7.841 7.726 7.753 3,786,611 -0.24(-3.06%)
May 12, 2009 7.872 8.017 7.829 7.997 5,463,174 +0.34(+4.44%)
May 11, 2009 7.679 7.724 7.653 7.657 5,083,338 -0.09(-1.12%)
May 08, 2009 7.758 7.765 7.615 7.744 3,329,831 +0.15(+1.98%)
May 07, 2009 7.755 7.757 7.537 7.594 9,245,430 -0.26(-3.29%)
May 06, 2009 7.821 7.876 7.724 7.852 5,256,740 +0.12(+1.52%)
May 05, 2009 7.675 7.739 7.611 7.735 9,907,994 +0.13(+1.65%)
May 04, 2009 7.567 7.622 7.555 7.609 7,018,252 +0.25(+3.41%)
May 01, 2009 7.364 7.364 7.269 7.359 6,218,304 +0.08(+1.10%)
Apr 30, 2009 7.466 7.497 7.259 7.278 28,373,774 -0.22(-2.91%)
Apr 29, 2009 7.489 7.605 7.465 7.497 5,299,462 +0.03(+0.45%)
Apr 28, 2009 7.337 7.527 7.321 7.463 6,920,449 +0.02(+0.31%)
Apr 27, 2009 7.480 7.575 7.402 7.440 4,492,205 -0.21(-2.74%)
Apr 24, 2009 7.687 7.721 7.594 7.649 2,559,465 -0.01(-0.12%)
Apr 23, 2009 7.605 7.675 7.529 7.658 2,629,890 +0.20(+2.67%)
Apr 22, 2009 7.444 7.607 7.431 7.459 3,187,620 -0.07(-0.88%)
Apr 21, 2009 7.361 7.541 7.361 7.525 3,684,794 -0.06(-0.82%)
Apr 20, 2009 7.723 7.743 7.564 7.587 2,926,755 -0.25(-3.23%)
Apr 17, 2009 7.801 7.887 7.775 7.841 3,564,779 -0.02(-0.26%)
Apr 16, 2009 7.851 7.894 7.776 7.861 2,177,936 +0.08(+1.06%)
Apr 15, 2009 7.682 7.784 7.664 7.779 3,617,076 +0.06(+0.77%)
Apr 14, 2009 7.691 7.779 7.660 7.719 3,876,185 -0.14(-1.78%)
Apr 13, 2009 7.726 7.893 7.665 7.859 2,745,202 +0.07(+0.91%)
Apr 09, 2009 7.787 7.836 7.706 7.788 2,319,335 +0.05(+0.65%)
Apr 08, 2009 7.727 7.807 7.661 7.737 3,807,593 -0.03(-0.43%)
Apr 07, 2009 7.845 7.881 7.748 7.771 2,058,780 -0.17(-2.13%)
Apr 06, 2009 7.925 7.951 7.812 7.940 2,551,723 -0.06(-0.76%)
Apr 03, 2009 7.863 8.002 7.834 8.001 2,987,552 +0.03(+0.44%)
Apr 02, 2009 7.955 8.102 7.940 7.966 3,187,612 +0.12(+1.58%)
Apr 01, 2009 7.616 7.851 7.605 7.842 2,858,140 +0.13(+1.73%)
Mar 31, 2009 7.640 7.816 7.605 7.709 3,798,351 +0.13(+1.67%)
Mar 30, 2009 7.573 7.593 7.492 7.582 3,300,744 -0.50(-6.16%)
Mar 26, 2009 8.009 8.102 7.958 8.080 2,575,056 +0.08(+1.05%)
Mar 25, 2009 7.930 8.085 7.846 7.996 5,377,559 +0.12(+1.49%)
Mar 24, 2009 7.900 8.030 7.858 7.878 3,028,008 -0.21(-2.59%)
Mar 23, 2009 7.933 8.094 7.926 8.088 2,897,606 +0.42(+5.41%)
Mar 20, 2009 7.781 7.833 7.658 7.673 3,879,765 -0.21(-2.69%)
Mar 19, 2009 7.970 7.978 7.847 7.885 2,027,527 -0.07(-0.89%)
Mar 18, 2009 7.683 8.017 7.603 7.956 4,419,437 +0.21(+2.76%)
Mar 17, 2009 7.554 7.758 7.540 7.743 2,973,832 +0.23(+3.10%)
Mar 16, 2009 7.569 7.650 7.499 7.510 3,451,671 +0.08(+1.08%)
Mar 13, 2009 7.371 7.431 7.308 7.430 0 +0.12(+1.65%)
Mar 12, 2009 7.105 7.331 7.064 7.309 2,932,664 +0.26(+3.67%)
Mar 11, 2009 7.035 7.132 6.972 7.051 2,884,907 +0.05(+0.78%)
Mar 10, 2009 6.823 7.056 6.819 6.996 4,611,029 +0.27(+3.94%)
Mar 09, 2009 6.751 6.870 6.709 6.731 4,509,808 -0.30(-4.30%)
Mar 06, 2009 7.046 7.127 6.884 7.034 0 +0.06(+0.93%)
Mar 05, 2009 7.046 7.149 6.964 6.969 2,644,406 -0.21(-2.99%)
Mar 04, 2009 7.167 7.274 7.121 7.184 5,105,148 +0.17(+2.45%)
Mar 02, 2009 7.199 7.241 6.976 7.012 6,773,227 -0.17(-2.39%)
Feb 27, 2009 7.196 7.344 7.152 7.184 0 +0.01(+0.07%)
Feb 26, 2009 7.327 7.374 7.165 7.179 3,884,816 +0.26(+3.80%)
Feb 25, 2009 6.946 7.016 6.784 6.916 3,484,919 -0.12(-1.65%)
Feb 24, 2009 6.837 7.065 6.819 7.033 4,686,489 +0.34(+5.14%)
Feb 23, 2009 6.946 6.965 6.671 6.689 4,048,047 -0.11(-1.65%)
Feb 20, 2009 6.602 6.858 6.594 6.801 0 +0.06(+0.90%)
Feb 19, 2009 6.862 6.912 6.707 6.740 4,362,608 -0.04(-0.55%)
Feb 18, 2009 6.859 6.859 6.687 6.778 2,934,683 -0.06(-0.87%)
Feb 17, 2009 6.848 6.937 6.774 6.837 2,477,029 -0.34(-4.75%)
Feb 13, 2009 7.242 7.298 7.179 7.179 2,826,478 +0.09(+1.31%)
Feb 12, 2009 6.960 7.096 6.866 7.086 4,397,488 -0.04(-0.58%)
Feb 11, 2009 7.174 7.225 7.034 7.127 2,434,346 -0.01(-0.09%)
Feb 10, 2009 7.410 7.506 7.082 7.134 3,598,460 -0.30(-4.02%)
Feb 09, 2009 7.444 7.496 7.362 7.432 2,711,560 +0.03(+0.47%)
Feb 06, 2009 7.285 7.450 7.277 7.397 0 +0.20(+2.71%)
Feb 05, 2009 7.074 7.313 6.933 7.202 7,865,486 +0.12(+1.64%)
Feb 04, 2009 7.088 7.271 7.042 7.086 3,729,774 -0.09(-1.23%)
Feb 03, 2009 7.051 7.220 7.016 7.174 3,096,955 +0.27(+3.88%)
Feb 02, 2009 6.826 6.967 6.810 6.906 2,750,724 -0.03(-0.37%)
Jan 30, 2009 7.038 7.066 6.867 6.932 0 -0.08(-1.09%)
Jan 29, 2009 7.254 7.254 6.982 7.008 4,525,678 -0.48(-6.45%)
Jan 28, 2009 7.518 7.565 7.421 7.492 2,940,228 +0.20(+2.68%)
Jan 27, 2009 7.271 7.346 7.059 7.296 4,876,371 -0.19(-2.51%)
Jan 26, 2009 7.479 7.583 7.399 7.484 2,147,658 +0.04(+0.49%)
Jan 23, 2009 7.234 7.515 7.170 7.448 0 +0.02(+0.28%)
Jan 22, 2009 7.371 7.499 7.258 7.427 3,565,885 -0.23(-2.96%)
Jan 21, 2009 7.651 7.658 7.342 7.653 3,168,556 +0.31(+4.17%)
Jan 20, 2009 7.745 7.745 7.330 7.347 3,805,922 -0.43(-5.49%)
Jan 16, 2009 7.900 7.918 7.589 7.774 0 +0.01(+0.15%)
Jan 15, 2009 7.625 7.828 7.465 7.762 3,797,508 +0.05(+0.65%)
Jan 14, 2009 7.733 7.759 7.593 7.712 3,360,287 -0.29(-3.60%)
Jan 13, 2009 7.984 8.155 7.917 8.000 3,361,671 -0.18(-2.15%)
Jan 12, 2009 8.305 8.315 8.133 8.176 3,176,669 -0.16(-1.86%)
Jan 09, 2009 8.461 8.467 8.310 8.331 2,967,923 -0.29(-3.40%)
Jan 08, 2009 8.527 8.631 8.468 8.624 2,886,338 +0.15(+1.82%)
Jan 07, 2009 8.662 8.662 8.424 8.470 3,425,221 -0.12(-1.44%)
Jan 06, 2009 8.570 8.628 8.415 8.595 3,757,987 -0.10(-1.16%)
Jan 05, 2009 8.681 8.759 8.631 8.695 4,477,465 -0.11(-1.23%)
Jan 02, 2009 8.694 8.834 8.671 8.804 0 +0.09(+1.04%)
Jan 01, 2009 8.595 8.782 8.556 8.714 0 +0.00(+0.00%)
Dec 31, 2008 8.595 8.782 8.556 8.714 4,395,524 -0.03(-0.35%)
Dec 30, 2008 8.657 8.756 8.605 8.745 7,962,856 +0.20(+2.38%)
Dec 29, 2008 8.680 8.711 8.483 8.542 2,909,176 -0.09(-1.03%)
Dec 26, 2008 8.469 8.661 8.460 8.631 0 +0.13(+1.51%)
Dec 24, 2008 8.385 8.624 8.340 8.503 1,032,151 +0.01(+0.08%)
Dec 23, 2008 8.644 8.661 8.456 8.496 3,515,305 -0.09(-1.10%)
Dec 22, 2008 8.640 8.679 8.447 8.591 3,412,591 -0.02(-0.21%)
Dec 19, 2008 8.736 8.782 8.535 8.609 4,127,413 -0.25(-2.87%)
Dec 18, 2008 9.206 9.280 8.790 8.864 4,743,410 -0.30(-3.27%)
Dec 17, 2008 8.945 9.239 8.945 9.164 5,051,289 +0.11(+1.20%)
Dec 16, 2008 8.587 9.077 8.486 9.055 5,230,259 +0.53(+6.22%)
Dec 15, 2008 8.098 8.577 8.098 8.525 4,635,151 +0.14(+1.62%)
Dec 12, 2008 8.151 8.459 8.137 8.389 0 +0.13(+1.55%)
Dec 11, 2008 8.366 8.468 8.234 8.261 4,970,833 +0.04(+0.47%)
Dec 10, 2008 8.132 8.249 8.084 8.222 5,334,907 +0.20(+2.48%)
Dec 09, 2008 8.064 8.196 7.946 8.023 4,036,485 -0.07(-0.89%)
Dec 08, 2008 8.044 8.178 7.947 8.096 3,023,035 +0.17(+2.15%)
Dec 05, 2008 7.576 7.948 7.499 7.925 0 +0.16(+2.03%)
Dec 04, 2008 7.790 7.982 7.658 7.767 3,614,013 -0.18(-2.28%)
Dec 03, 2008 7.739 7.956 7.644 7.948 5,687,519 +0.09(+1.20%)
Dec 02, 2008 7.710 7.883 7.617 7.854 7,568,945 +0.41(+5.56%)
Dec 01, 2008 7.627 7.651 7.436 7.440 4,091,063 -0.45(-5.73%)
Nov 28, 2008 7.829 7.893 7.710 7.893 1,932,756 -0.08(-0.99%)
Nov 26, 2008 7.808 7.986 7.701 7.971 4,330,002 +0.03(+0.41%)
Nov 25, 2008 7.917 8.075 7.629 7.939 7,182,551 +0.29(+3.73%)
Nov 24, 2008 7.458 7.792 7.408 7.653 5,102,635 +0.44(+6.06%)
Nov 21, 2008 7.193 7.267 6.770 7.216 6,298,961 +0.42(+6.18%)
Nov 20, 2008 7.152 7.361 6.783 6.796 8,587,817 -0.17(-2.41%)
Nov 19, 2008 7.383 7.523 6.964 6.964 4,651,764 -0.29(-4.04%)
Nov 18, 2008 7.126 7.370 7.025 7.258 6,845,895 +0.07(+1.01%)
Nov 17, 2008 7.188 7.465 7.064 7.185 5,476,159 -0.18(-2.41%)
Nov 14, 2008 7.468 7.712 7.333 7.362 0 -0.31(-4.00%)
Nov 13, 2008 7.106 7.680 6.863 7.669 5,268,743 +0.71(+10.20%)
Nov 12, 2008 7.097 7.193 6.928 6.959 3,722,875 -0.19(-2.64%)
Nov 11, 2008 7.351 7.370 7.092 7.148 5,937,231 -0.01(-0.14%)
Nov 10, 2008 7.412 7.426 7.052 7.158 3,787,020 -0.16(-2.14%)
Nov 07, 2008 7.135 7.344 7.038 7.315 0 +0.47(+6.82%)
Nov 06, 2008 7.171 7.298 6.822 6.848 3,946,269 -0.70(-9.30%)
Nov 05, 2008 7.807 8.063 7.530 7.550 3,944,282 -0.27(-3.46%)
Nov 04, 2008 7.457 7.820 7.441 7.820 3,384,301 +0.62(+8.62%)
Nov 03, 2008 7.088 7.281 7.062 7.199 2,027,202 +0.02(+0.34%)
Oct 31, 2008 6.941 7.272 6.881 7.175 0 +0.10(+1.35%)
Oct 30, 2008 7.158 7.183 6.909 7.079 7,811,867 +0.12(+1.65%)
Oct 29, 2008 6.828 7.166 6.779 6.964 4,439,978 +0.34(+5.17%)
Oct 28, 2008 6.204 6.632 6.037 6.622 7,535,789 +0.46(+7.47%)
Oct 27, 2008 6.203 6.400 6.117 6.161 3,338,153 -0.42(-6.44%)
Oct 24, 2008 6.293 6.788 6.293 6.585 0 -0.35(-5.11%)
Oct 23, 2008 6.717 7.038 6.625 6.940 7,062,165 +0.02(+0.36%)
Oct 22, 2008 7.271 7.277 6.750 6.915 6,941,168 -0.81(-10.52%)
Oct 21, 2008 7.924 8.008 7.688 7.728 7,611,241 -0.70(-8.36%)
Oct 20, 2008 8.182 8.433 8.102 8.433 3,866,014 +0.44(+5.52%)
Oct 17, 2008 7.807 8.302 7.788 7.992 0 +0.06(+0.70%)
Oct 16, 2008 7.812 7.974 7.436 7.936 6,495,185 +0.36(+4.69%)
Oct 15, 2008 8.218 8.270 7.569 7.581 5,879,752 -0.44(-5.44%)
Oct 14, 2008 8.508 8.555 8.017 8.017 6,952,808 -0.25(-3.02%)
Oct 13, 2008 7.823 8.266 7.732 8.266 4,563,868 +1.00(+13.73%)
Oct 10, 2008 7.030 7.435 6.881 7.268 0 -0.38(-4.97%)
Oct 09, 2008 8.256 8.306 7.616 7.648 6,070,370 -0.63(-7.58%)
Oct 08, 2008 8.500 8.649 8.151 8.275 4,150,297 -0.23(-2.75%)
Oct 07, 2008 8.997 9.047 8.496 8.509 3,513,086 -0.13(-1.53%)
Oct 06, 2008 8.821 8.877 8.358 8.641 6,379,703 -0.40(-4.41%)
Oct 03, 2008 9.043 9.390 8.989 9.039 0 -0.02(-0.21%)
Oct 02, 2008 9.257 9.272 9.055 9.059 1,907,961 -0.35(-3.68%)
Oct 01, 2008 9.288 9.466 9.197 9.405 1,598,728 +0.16(+1.75%)
Sep 30, 2008 9.191 9.264 9.108 9.244 2,737,638 +0.15(+1.65%)
Sep 29, 2008 9.501 9.511 8.942 9.094 3,660,486 -0.70(-7.11%)
Sep 26, 2008 9.734 9.792 9.623 9.789 0 +0.03(+0.26%)
Sep 25, 2008 9.774 9.798 9.699 9.764 2,182,267 +0.40(+4.28%)
Sep 24, 2008 9.705 9.705 9.298 9.363 6,520,846 -0.41(-4.23%)
Sep 23, 2008 9.990 10.02 9.703 9.776 4,116,407 -0.21(-2.14%)
Sep 22, 2008 9.978 10.23 9.908 9.990 2,946,771 -0.05(-0.53%)
Sep 19, 2008 9.827 10.09 9.769 10.04 0 +0.45(+4.66%)
Sep 18, 2008 9.414 9.637 9.330 9.595 4,055,070 +0.37(+4.07%)
Sep 17, 2008 9.338 9.430 9.125 9.220 3,706,302 -0.12(-1.27%)
Sep 16, 2008 9.333 9.422 9.059 9.339 4,487,828 +0.12(+1.35%)
Sep 15, 2008 9.248 9.308 9.136 9.215 4,761,585 -0.38(-3.95%)
Sep 12, 2008 9.405 9.620 9.367 9.594 0 +0.28(+3.06%)
Sep 11, 2008 9.077 9.310 9.054 9.310 2,788,427 +0.12(+1.28%)
Sep 10, 2008 9.288 9.316 9.175 9.192 3,511,562 +0.05(+0.57%)
Sep 09, 2008 9.354 9.379 9.134 9.140 3,410,859 -0.17(-1.85%)
Sep 08, 2008 9.394 9.411 9.220 9.312 3,599,651 +0.11(+1.15%)
Sep 05, 2008 9.277 9.292 9.098 9.206 0 -0.11(-1.22%)
Sep 04, 2008 9.707 9.723 9.317 9.320 3,683,974 -0.42(-4.31%)
Sep 03, 2008 9.730 9.764 9.673 9.740 3,665,699 +0.13(+1.37%)
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.