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

Telefonica S.A. ADR (NY: TEF )

4.270 +0.080 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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, 2010 8.947 9.016 8.870 8.954 5,940 +0.11(+1.20%)
Aug 30, 2010 8.939 8.969 8.845 8.847 2,298,263 -0.04(-0.42%)
Aug 27, 2010 9.029 9.031 8.781 8.885 6,185,726 +0.11(+1.26%)
Aug 26, 2010 8.775 8.823 8.686 8.775 742 +0.07(+0.79%)
Aug 25, 2010 8.610 8.740 8.567 8.706 3,501,429 -0.03(-0.32%)
Aug 24, 2010 8.695 8.779 8.652 8.734 3,797,045 -0.09(-1.02%)
Aug 23, 2010 8.866 8.962 8.825 8.825 2,895,836 -0.02(-0.18%)
Aug 20, 2010 8.798 8.858 8.747 8.841 3,410,485 -0.15(-1.66%)
Aug 19, 2010 9.198 9.210 8.916 8.990 4,480,468 -0.17(-1.90%)
Aug 18, 2010 9.140 9.218 9.098 9.164 2,682,410 +0.07(+0.73%)
Aug 17, 2010 9.124 9.157 9.047 9.098 4,680,625 +0.06(+0.61%)
Aug 16, 2010 9.006 9.102 8.981 9.043 2,838,249 +0.03(+0.33%)
Aug 13, 2010 9.013 9.141 9.012 9.013 3,993,199 -0.09(-1.03%)
Aug 12, 2010 9.054 9.131 9.041 9.107 4,552,477 +0.04(+0.39%)
Aug 11, 2010 9.210 9.210 9.043 9.072 6,351,307 -0.45(-4.75%)
Aug 10, 2010 9.453 9.533 9.354 9.525 10,299 -0.01(-0.16%)
Aug 09, 2010 9.538 9.560 9.521 9.540 1,932,243 +0.03(+0.31%)
Aug 06, 2010 9.510 9.518 9.375 9.510 2,735,505 +0.02(+0.20%)
Aug 05, 2010 9.456 9.494 9.381 9.491 2,560,477 +0.03(+0.27%)
Aug 04, 2010 9.447 9.494 9.379 9.466 3,876,583 -0.04(-0.45%)
Aug 03, 2010 9.452 9.515 9.401 9.509 4,849,191 -0.01(-0.11%)
Aug 02, 2010 9.429 9.550 9.412 9.519 5,542,157 +0.30(+3.29%)
Jul 30, 2010 9.216 9.277 9.129 9.216 6,727,709 -0.05(-0.54%)
Jul 29, 2010 9.330 9.389 9.175 9.266 8,298,989 +0.38(+4.29%)
Jul 28, 2010 8.895 8.986 8.860 8.885 3,345,130 -0.01(-0.11%)
Jul 27, 2010 8.891 8.924 8.792 8.895 3,765,180 +0.04(+0.49%)
Jul 26, 2010 8.710 8.852 8.671 8.852 5,078,309 +0.13(+1.53%)
Jul 23, 2010 8.597 8.726 8.546 8.718 5,371,273 +0.09(+1.00%)
Jul 22, 2010 8.558 8.672 8.549 8.632 3,744,195 +0.33(+4.02%)
Jul 21, 2010 8.460 8.469 8.252 8.298 4,450,861 -0.25(-2.96%)
Jul 20, 2010 8.301 8.557 8.293 8.551 3,606,772 +0.04(+0.44%)
Jul 19, 2010 8.577 8.620 8.429 8.514 5,536,038 +0.13(+1.54%)
Jul 16, 2010 8.384 8.555 8.371 8.384 5,309,416 -0.26(-3.02%)
Jul 15, 2010 8.584 8.656 8.480 8.645 8,968,585 +0.15(+1.78%)
Jul 14, 2010 8.427 8.523 8.376 8.495 4,151,028 +0.08(+1.01%)
Jul 13, 2010 8.384 8.441 8.351 8.410 5,216,288 +0.17(+2.03%)
Jul 12, 2010 8.126 8.252 8.110 8.243 6,787,257 -0.06(-0.73%)
Jul 09, 2010 8.303 8.316 8.228 8.303 5,050,788 -0.08(-0.98%)
Jul 08, 2010 8.294 8.388 8.237 8.386 7,206,646 +0.10(+1.24%)
Jul 07, 2010 8.064 8.301 7.999 8.283 8,140,105 +0.40(+5.06%)
Jul 06, 2010 7.914 7.988 7.817 7.885 5,307,975 +0.19(+2.43%)
Jul 02, 2010 7.697 7.850 7.635 7.697 4,973,366 -0.04(-0.52%)
Jul 01, 2010 7.649 7.758 7.536 7.738 6,814,747 +0.26(+3.48%)
Jun 30, 2010 7.447 7.580 7.433 7.478 883 +0.05(+0.62%)
Jun 29, 2010 7.617 7.617 7.409 7.432 9,057,139 -0.46(-5.82%)
Jun 25, 2010 7.891 7.925 7.770 7.891 5,746,999 +0.03(+0.36%)
Jun 24, 2010 7.975 7.986 7.819 7.863 5,923,192 -0.22(-2.70%)
Jun 23, 2010 8.031 8.143 7.937 8.081 6,362,943 +0.07(+0.86%)
Jun 22, 2010 8.077 8.147 7.972 8.013 7,308,083 -0.09(-1.15%)
Jun 21, 2010 8.254 8.271 8.069 8.105 7,051,624 +0.01(+0.13%)
Jun 18, 2010 8.095 8.185 8.062 8.095 6,547,372 -0.02(-0.30%)
Jun 17, 2010 8.091 8.128 8.013 8.119 6,376,154 +0.12(+1.52%)
Jun 16, 2010 7.953 8.030 7.929 7.998 10,489,890 -0.16(-1.96%)
Jun 15, 2010 8.009 8.162 7.968 8.158 7,011,606 +0.34(+4.34%)
Jun 14, 2010 7.899 7.971 7.809 7.819 7,761,766 -0.01(-0.19%)
Jun 11, 2010 7.727 7.854 7.716 7.833 5,642,205 +0.13(+1.70%)
Jun 10, 2010 7.556 7.712 7.549 7.703 10,401,990 +0.51(+7.06%)
Jun 09, 2010 7.299 7.350 7.165 7.195 8,358,255 -0.12(-1.58%)
Jun 08, 2010 7.206 7.314 7.176 7.311 12,293,993 +0.06(+0.89%)
Jun 07, 2010 7.407 7.417 7.244 7.246 11,407,539 -0.15(-2.00%)
Jun 04, 2010 7.394 7.568 7.372 7.394 13,450,331 -0.40(-5.13%)
Jun 03, 2010 7.972 7.991 7.754 7.794 12,323,317 -0.11(-1.40%)
Jun 02, 2010 7.630 7.905 7.576 7.905 9,099,377 +0.34(+4.43%)
Jun 01, 2010 7.518 7.821 7.493 7.569 6,157,106 -0.16(-2.02%)
May 28, 2010 7.726 7.891 7.676 7.726 6,783,395 -0.12(-1.53%)
May 27, 2010 7.610 7.852 7.584 7.846 7,709,777 +0.48(+6.55%)
May 26, 2010 7.567 7.626 7.334 7.363 14,832,111 -0.27(-3.49%)
May 25, 2010 7.404 7.640 7.358 7.630 11,365,761 +0.01(+0.19%)
May 24, 2010 7.718 7.767 7.609 7.615 9,305,288 -0.36(-4.51%)
May 21, 2010 7.610 7.979 7.595 7.975 16,625,966 +0.25(+3.28%)
May 20, 2010 7.660 7.858 7.623 7.722 1,559 -0.07(-0.86%)
May 19, 2010 7.706 7.819 7.634 7.789 11,247,965 +0.12(+1.60%)
May 18, 2010 7.913 7.921 7.638 7.666 13,508,691 +0.04(+0.48%)
May 17, 2010 7.642 7.679 7.444 7.630 9,690,430 +0.12(+1.60%)
May 14, 2010 7.510 7.704 7.332 7.510 16,101,300 -0.38(-4.78%)
May 13, 2010 7.912 8.056 7.852 7.887 11,685,830 -0.29(-3.53%)
May 12, 2010 8.231 8.333 8.154 8.175 8,196,200 +0.02(+0.28%)
May 11, 2010 8.258 8.333 8.147 8.153 12,237,556 -0.42(-4.92%)
May 10, 2010 8.555 8.586 8.507 8.574 12,048,204 +0.88(+11.43%)
May 07, 2010 7.739 7.875 7.466 7.695 13,973,675 -0.04(-0.57%)
May 06, 2010 7.963 8.003 7.544 7.739 742 -0.24(-2.98%)
May 05, 2010 8.011 8.116 7.975 7.977 8,473,363 -0.26(-3.20%)
May 04, 2010 8.463 8.465 8.229 8.240 8,171,972 -0.52(-5.89%)
May 03, 2010 8.729 8.777 8.680 8.756 2,581,429 -0.01(-0.09%)
Apr 30, 2010 8.767 8.814 8.677 8.764 5,669,978 +0.19(+2.17%)
Apr 29, 2010 8.579 8.650 8.539 8.578 6,636,368 +0.14(+1.70%)
Apr 28, 2010 8.531 8.547 8.346 8.434 8,652,704 -0.07(-0.87%)
Apr 27, 2010 8.772 8.852 8.504 8.508 7,777,319 -0.45(-5.04%)
Apr 26, 2010 8.968 9.003 8.908 8.959 5,304,273 -0.07(-0.76%)
Apr 23, 2010 8.954 9.029 8.923 9.028 9,758,621 +0.18(+2.08%)
Apr 22, 2010 8.838 8.852 8.772 8.844 6,906,165 -0.12(-1.31%)
Apr 21, 2010 9.041 9.068 8.926 8.962 5,512,044 -0.18(-1.94%)
Apr 20, 2010 9.183 9.195 9.107 9.139 4,042,804 -0.04(-0.48%)
Apr 19, 2010 9.130 9.189 9.130 9.183 5,130,167 -0.06(-0.60%)
Apr 16, 2010 9.356 9.374 9.186 9.239 3,629,094 -0.25(-2.66%)
Apr 15, 2010 9.439 9.517 9.435 9.491 3,490,139 -0.10(-1.01%)
Apr 14, 2010 9.544 9.588 9.520 9.588 2,695,829 +0.06(+0.68%)
Apr 13, 2010 9.542 9.554 9.439 9.523 2,549,387 +0.03(+0.35%)
Apr 12, 2010 9.483 9.536 9.453 9.489 2,128,841 +0.13(+1.40%)
Apr 09, 2010 9.174 9.381 9.174 9.359 3,489,257 +0.22(+2.38%)
Apr 08, 2010 9.025 9.143 8.998 9.142 5,443,669 +0.03(+0.33%)
Apr 07, 2010 9.164 9.189 9.096 9.112 3,592,907 -0.10(-1.12%)
Apr 06, 2010 9.142 9.231 9.116 9.215 3,326,304 -0.17(-1.79%)
Apr 05, 2010 9.341 9.416 9.300 9.383 2,144,085 +0.07(+0.76%)
Apr 01, 2010 9.232 9.312 9.312 9.312 6,368,868 +0.12(+1.29%)
Mar 31, 2010 9.144 9.240 9.103 9.193 3,156,754 -0.04(-0.39%)
Mar 30, 2010 9.342 9.354 9.196 9.229 3,711,143 -0.10(-1.04%)
Mar 29, 2010 9.304 9.346 9.266 9.326 2,332,761 +0.03(+0.36%)
Mar 26, 2010 9.249 9.336 9.224 9.293 3,112,601 +0.12(+1.30%)
Mar 25, 2010 9.245 9.301 9.164 9.174 3,602,281 +0.05(+0.60%)
Mar 24, 2010 9.111 9.162 9.067 9.120 4,712,676 -0.20(-2.11%)
Mar 23, 2010 9.270 9.333 9.226 9.316 2,826,625 +0.06(+0.70%)
Mar 22, 2010 9.099 9.287 9.094 9.251 3,791,019 -0.03(-0.33%)
Mar 19, 2010 9.336 9.348 9.228 9.283 4,568,995 -0.18(-1.86%)
Mar 18, 2010 9.491 9.506 9.361 9.458 3,369,080 -0.11(-1.14%)
Mar 17, 2010 9.570 9.615 9.529 9.567 2,142,128 +0.06(+0.63%)
Mar 16, 2010 9.431 9.523 9.396 9.507 2,018,215 +0.12(+1.29%)
Mar 15, 2010 9.355 9.395 9.338 9.386 4,019,022 -0.16(-1.67%)
Mar 12, 2010 9.629 9.629 9.526 9.545 2,342,591 +0.04(+0.46%)
Mar 11, 2010 9.447 9.507 9.414 9.501 3,321,092 -0.06(-0.65%)
Mar 10, 2010 9.495 9.577 9.462 9.563 3,833,834 +0.09(+0.97%)
Mar 09, 2010 9.409 9.515 9.404 9.471 3,367,062 -0.09(-0.92%)
Mar 08, 2010 9.568 9.598 9.513 9.559 2,310,456 +0.02(+0.20%)
Mar 05, 2010 9.342 9.544 9.332 9.540 3,113,173 +0.23(+2.51%)
Mar 04, 2010 9.357 9.383 9.261 9.306 3,304,727 -0.04(-0.43%)
Mar 03, 2010 9.251 9.414 9.245 9.346 2,690,717 +0.07(+0.78%)
Mar 02, 2010 9.244 9.303 9.204 9.273 3,539,358 +0.11(+1.20%)
Mar 01, 2010 9.095 9.183 9.043 9.164 3,345,051 +0.09(+0.98%)
Feb 26, 2010 8.968 9.183 8.905 9.074 3,864,475 +0.09(+0.95%)
Feb 25, 2010 8.774 8.990 8.746 8.989 3,849,356 +0.04(+0.45%)
Feb 24, 2010 8.866 9.006 8.866 8.949 2,783,794 +0.08(+0.87%)
Feb 23, 2010 8.993 9.010 8.862 8.871 3,599,435 -0.26(-2.87%)
Feb 22, 2010 9.147 9.167 9.099 9.134 3,659,589 -0.04(-0.42%)
Feb 19, 2010 9.055 9.198 9.012 9.173 3,414,362 -0.04(-0.48%)
Feb 18, 2010 9.090 9.231 9.077 9.217 4,858,042 +0.16(+1.77%)
Feb 17, 2010 9.145 9.160 9.024 9.056 2,833,345 +0.01(+0.11%)
Feb 16, 2010 8.914 9.099 8.869 9.046 3,648,676 +0.20(+2.30%)
Feb 12, 2010 8.732 8.843 8.843 8.843 8,417,578 -0.09(-0.96%)
Feb 11, 2010 8.855 8.957 8.724 8.928 3,634,237 -0.09(-1.03%)
Feb 10, 2010 9.025 9.063 8.933 9.021 5,077,987 -0.01(-0.09%)
Feb 09, 2010 8.895 9.109 8.828 9.029 5,924,648 +0.22(+2.50%)
Feb 08, 2010 8.880 8.961 8.795 8.809 6,374,884 +0.07(+0.81%)
Feb 05, 2010 8.867 8.901 8.564 8.738 7,647,707 -0.13(-1.46%)
Feb 04, 2010 9.061 9.067 8.847 8.867 7,365,064 -0.46(-4.91%)
Feb 03, 2010 9.423 9.476 9.292 9.325 3,833,811 -0.12(-1.22%)
Feb 02, 2010 9.272 9.460 9.244 9.440 3,857,832 +0.10(+1.07%)
Feb 01, 2010 9.332 9.365 9.308 9.341 3,230,056 +0.08(+0.89%)
Jan 29, 2010 9.381 9.444 9.224 9.258 4,872,002 -0.17(-1.80%)
Jan 28, 2010 9.659 9.659 9.329 9.427 5,724,139 -0.34(-3.47%)
Jan 27, 2010 9.713 9.801 9.641 9.766 6,336,254 -0.02(-0.21%)
Jan 26, 2010 9.751 9.873 9.730 9.787 2,188,454 +0.02(+0.19%)
Jan 25, 2010 9.833 9.871 9.698 9.769 3,230,922 +0.06(+0.59%)
Jan 22, 2010 9.868 9.914 9.689 9.712 4,533,605 -0.14(-1.46%)
Jan 21, 2010 10.08 10.10 9.769 9.855 3,817,716 -0.20(-2.02%)
Jan 20, 2010 10.11 10.11 9.923 10.06 3,179,329 -0.36(-3.45%)
Jan 19, 2010 10.28 10.43 10.28 10.42 2,087,086 +0.18(+1.77%)
Jan 15, 2010 10.37 10.24 10.24 10.24 7,897,860 -0.22(-2.08%)
Jan 14, 2010 10.42 10.48 10.39 10.45 2,001,409 -0.04(-0.38%)
Jan 13, 2010 10.48 10.51 10.40 10.49 1,636,423 +0.11(+1.05%)
Jan 12, 2010 10.41 10.45 10.36 10.39 1,890,150 -0.08(-0.74%)
Jan 11, 2010 10.43 10.48 10.38 10.46 4,376,429 -0.23(-2.15%)
Jan 08, 2010 10.64 10.72 10.60 10.69 3,326,776 -0.07(-0.66%)
Jan 07, 2010 10.82 10.84 10.76 10.76 2,932,695 -0.19(-1.70%)
Jan 06, 2010 10.93 10.99 10.91 10.95 1,266,689 -0.12(-1.06%)
Jan 05, 2010 11.05 11.09 11.00 11.07 1,314,105 -0.01(-0.06%)
Jan 04, 2010 10.99 11.11 10.97 11.07 2,085,052 +0.28(+2.55%)
Dec 31, 2009 10.78 10.80 10.80 10.80 4,197,188 -0.06(-0.56%)
Dec 30, 2009 10.88 10.90 10.83 10.86 1,047,959 -0.15(-1.37%)
Dec 29, 2009 11.01 11.04 10.95 11.01 1,060,495 -0.01(-0.13%)
Dec 28, 2009 11.05 11.05 10.99 11.03 855,315 -0.02(-0.15%)
Dec 24, 2009 11.04 11.05 11.00 11.04 650,390 +0.05(+0.43%)
Dec 23, 2009 10.92 11.01 10.86 10.99 1,446,463 +0.13(+1.23%)
Dec 22, 2009 10.84 10.89 10.81 10.86 1,692,711 +0.06(+0.56%)
Dec 21, 2009 10.75 10.85 10.75 10.80 2,276,597 +0.17(+1.63%)
Dec 18, 2009 10.64 10.71 10.55 10.63 3,557,788 +0.01(+0.07%)
Dec 17, 2009 10.72 10.72 10.59 10.62 1,991,077 -0.38(-3.41%)
Dec 16, 2009 11.00 11.08 10.92 10.99 1,105,259 +0.06(+0.56%)
Dec 15, 2009 10.88 10.97 10.85 10.93 1,501,637 -0.07(-0.65%)
Dec 14, 2009 11.02 11.05 11.00 11.00 1,308,460 +0.01(+0.12%)
Dec 11, 2009 11.03 11.06 10.96 10.99 1,658,960 +0.01(+0.12%)
Dec 10, 2009 10.94 11.05 10.91 10.98 3,932,727 +0.04(+0.39%)
Dec 09, 2009 10.97 11.00 10.82 10.94 9,179,275 -0.07(-0.61%)
Dec 08, 2009 11.18 11.19 10.96 11.00 2,205,353 -0.22(-1.99%)
Dec 07, 2009 11.28 11.33 11.21 11.23 1,739,192 -0.13(-1.10%)
Dec 04, 2009 11.45 11.47 11.29 11.35 2,206,397 -0.04(-0.37%)
Dec 03, 2009 11.54 11.59 11.39 11.40 3,252,190 -0.12(-1.07%)
Dec 02, 2009 11.47 11.56 11.42 11.52 3,056,314 +0.08(+0.73%)
Dec 01, 2009 11.38 11.50 11.34 11.43 2,273,743 +0.23(+2.08%)
Nov 30, 2009 11.13 11.24 11.09 11.20 2,221,238 -0.00(-0.03%)
Nov 27, 2009 11.06 11.26 11.06 11.21 1,674,583 -0.24(-2.09%)
Nov 25, 2009 11.36 11.46 11.32 11.44 2,237,147 +0.19(+1.67%)
Nov 24, 2009 11.30 11.30 11.21 11.26 1,434,561 +0.02(+0.22%)
Nov 23, 2009 11.29 11.33 11.21 11.23 3,394,084 +0.16(+1.42%)
Nov 20, 2009 11.04 11.11 11.03 11.07 2,592,983 -0.20(-1.78%)
Nov 19, 2009 11.25 11.29 11.15 11.28 2,429,558 -0.16(-1.39%)
Nov 18, 2009 11.40 11.44 11.36 11.43 1,546,981 +0.17(+1.49%)
Nov 17, 2009 11.20 11.27 11.14 11.27 975,415 +0.03(+0.27%)
Nov 16, 2009 11.17 11.29 11.16 11.24 1,857,845 +0.06(+0.58%)
Nov 13, 2009 11.02 11.19 10.99 11.17 1,990,729 +0.11(+1.03%)
Nov 12, 2009 11.11 11.20 11.01 11.06 1,839,307 +0.01(+0.12%)
Nov 11, 2009 11.16 11.16 10.98 11.04 2,837,962 -0.10(-0.90%)
Nov 10, 2009 10.99 11.15 10.99 11.15 4,983,409 +0.08(+0.70%)
Nov 09, 2009 10.95 11.13 10.94 11.07 5,516,947 +0.28(+2.64%)
Nov 06, 2009 10.71 10.80 10.67 10.78 5,675,307 -0.24(-2.15%)
Nov 05, 2009 11.02 11.11 11.00 11.02 1,902,926 +0.20(+1.85%)
Nov 04, 2009 10.82 10.92 10.78 10.82 2,043,768 +0.05(+0.42%)
Nov 03, 2009 10.65 10.78 10.63 10.77 1,638,102 -0.12(-1.10%)
Nov 02, 2009 10.92 11.08 10.76 10.89 2,387,710 +0.04(+0.39%)
Oct 30, 2009 11.05 11.10 10.80 10.85 2,456,921 -0.24(-2.20%)
Oct 29, 2009 10.95 11.12 10.94 11.10 4,153,136 +0.31(+2.84%)
Oct 28, 2009 10.97 11.03 10.75 10.79 1,666,454 -0.03(-0.31%)
Oct 27, 2009 10.90 10.94 10.79 10.82 1,439,565 -0.05(-0.46%)
Oct 26, 2009 11.09 11.14 10.87 10.87 1,746,284 -0.13(-1.21%)
Oct 23, 2009 11.07 11.09 10.99 11.01 2,010,358 -0.22(-1.94%)
Oct 22, 2009 11.11 11.25 11.06 11.22 2,107,341 +0.25(+2.24%)
Oct 21, 2009 10.99 11.15 10.95 10.98 1,738,047 +0.03(+0.31%)
Oct 20, 2009 10.90 10.96 10.90 10.95 1,668,968 -0.04(-0.38%)
Oct 19, 2009 10.99 11.04 10.96 10.99 1,371,104 +0.09(+0.81%)
Oct 16, 2009 10.90 10.95 10.84 10.90 2,486,016 -0.23(-2.06%)
Oct 15, 2009 11.05 11.16 11.03 11.13 1,346,031 +0.03(+0.31%)
Oct 14, 2009 11.10 11.12 11.04 11.09 1,492,604 +0.26(+2.40%)
Oct 13, 2009 10.84 10.85 10.71 10.83 1,551,474 -0.02(-0.15%)
Oct 12, 2009 10.99 11.02 10.83 10.85 2,213,373 -0.10(-0.93%)
Oct 09, 2009 10.90 10.96 10.81 10.95 2,394,176 -0.07(-0.62%)
Oct 08, 2009 10.95 11.05 10.90 11.02 1,824,868 +0.18(+1.63%)
Oct 07, 2009 10.93 10.94 10.78 10.84 2,280,696 -0.15(-1.35%)
Oct 06, 2009 10.99 11.07 10.94 10.99 1,698,140 +0.13(+1.20%)
Oct 05, 2009 10.70 10.92 10.68 10.86 2,835,356 +0.44(+4.18%)
Oct 02, 2009 10.42 10.52 10.41 10.43 2,666,657 -0.01(-0.05%)
Oct 01, 2009 10.63 10.65 10.41 10.43 2,919,756 -0.29(-2.70%)
Sep 30, 2009 10.76 10.80 10.55 10.72 1,963,653 -0.03(-0.24%)
Sep 29, 2009 10.80 10.82 10.67 10.75 1,354,500 -0.05(-0.43%)
Sep 28, 2009 10.60 10.87 10.60 10.79 1,522,147 +0.28(+2.71%)
Sep 25, 2009 10.59 10.65 10.51 10.51 2,773,632 -0.13(-1.26%)
Sep 24, 2009 10.80 10.80 10.57 10.64 1,420,949 -0.10(-0.93%)
Sep 23, 2009 10.84 10.93 10.74 10.74 1,971,959 -0.12(-1.13%)
Sep 22, 2009 10.91 10.92 10.82 10.87 1,182,691 +0.14(+1.29%)
Sep 21, 2009 10.61 10.74 10.60 10.73 1,910,536 +0.08(+0.78%)
Sep 18, 2009 10.74 10.74 10.62 10.64 1,086,690 -0.03(-0.25%)
Sep 17, 2009 10.65 10.78 10.62 10.67 1,281,940 -0.06(-0.52%)
Sep 16, 2009 10.74 10.80 10.70 10.73 1,443,277 +0.11(+1.01%)
Sep 15, 2009 10.53 10.65 10.50 10.62 1,700,104 +0.18(+1.68%)
Sep 14, 2009 10.33 10.49 10.33 10.44 1,846,878 +0.14(+1.32%)
Sep 11, 2009 10.40 10.44 10.28 10.31 1,763,917 +0.01(+0.08%)
Sep 10, 2009 10.20 10.30 10.10 10.30 1,331,097 +0.10(+0.98%)
Sep 09, 2009 10.19 10.27 10.16 10.20 1,265,753 +0.14(+1.41%)
Sep 08, 2009 10.12 10.12 10.02 10.06 2,374,207 +0.35(+3.57%)
Sep 04, 2009 9.548 9.725 9.511 9.712 903,041 +0.13(+1.39%)
Sep 03, 2009 9.584 9.607 9.488 9.579 1,254,013 +0.06(+0.68%)
Sep 02, 2009 9.423 9.564 9.411 9.514 1,783,035 -0.06(-0.63%)
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.