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, 2011 9.076 9.163 9.032 9.067 7,567,220 +0.15(+1.66%)
Aug 30, 2011 8.832 8.950 8.768 8.919 6,521,605 -0.04(-0.44%)
Aug 29, 2011 8.941 8.976 8.906 8.958 4,561,951 +0.23(+2.59%)
Aug 26, 2011 8.576 8.776 8.473 8.732 6,724,469 +0.01(+0.10%)
Aug 25, 2011 8.911 8.958 8.697 8.724 9,067,007 -0.26(-2.86%)
Aug 24, 2011 8.858 8.998 8.836 8.980 6,434,380 +0.00(+0.00%)
Aug 23, 2011 8.797 8.989 8.724 8.980 9,479,663 +0.30(+3.46%)
Aug 22, 2011 8.911 8.911 8.665 8.680 10,446,570 +0.20(+2.31%)
Aug 19, 2011 8.589 8.710 8.480 8.484 12,601,015 -0.19(-2.21%)
Aug 18, 2011 8.819 8.832 8.550 8.676 14,871,324 -0.47(-5.09%)
Aug 17, 2011 9.115 9.258 9.093 9.141 7,545,020 +0.13(+1.40%)
Aug 16, 2011 8.971 9.154 8.928 9.015 6,977,091 -0.12(-1.33%)
Aug 15, 2011 9.015 9.141 9.002 9.137 7,312,219 +0.24(+2.69%)
Aug 12, 2011 8.815 8.941 8.758 8.897 10,590,883 +0.33(+3.81%)
Aug 11, 2011 8.110 8.654 8.102 8.571 16,084,588 +0.32(+3.85%)
Aug 10, 2011 8.697 8.697 8.180 8.254 24,533,938 -0.74(-8.22%)
Aug 09, 2011 9.080 8.993 8.480 8.993 17,689,400 +0.31(+3.61%)
Aug 08, 2011 9.080 9.162 8.637 8.680 14,282,832 -0.60(-6.42%)
Aug 05, 2011 9.237 9.419 8.900 9.276 20,937,378 +0.31(+3.44%)
Aug 04, 2011 9.311 9.354 8.939 8.967 25,290,578 -0.57(-5.97%)
Aug 03, 2011 9.619 9.619 9.358 9.537 20,633,904 +0.23(+2.43%)
Aug 02, 2011 9.411 9.493 9.302 9.311 30,890,026 -0.20(-2.15%)
Aug 01, 2011 9.706 9.737 9.406 9.515 27,767,738 -0.19(-1.97%)
Jul 29, 2011 9.698 9.815 9.685 9.706 13,798,251 +0.01(+0.09%)
Jul 28, 2011 9.663 9.759 9.637 9.698 8,498,951 -0.11(-1.11%)
Jul 27, 2011 9.924 9.932 9.785 9.806 6,502,770 -0.28(-2.80%)
Jul 26, 2011 10.00 10.11 9.996 10.09 5,060,368 +0.14(+1.40%)
Jul 25, 2011 10.04 10.05 9.904 9.950 12,075,095 -0.25(-2.43%)
Jul 22, 2011 10.18 10.22 10.18 10.20 4,594,530 +0.01(+0.13%)
Jul 21, 2011 10.13 10.23 10.07 10.18 7,697,201 +0.36(+3.63%)
Jul 20, 2011 9.780 9.850 9.702 9.828 5,699,201 +0.20(+2.12%)
Jul 19, 2011 9.550 9.637 9.541 9.624 6,199,927 +0.12(+1.24%)
Jul 18, 2011 9.519 9.559 9.393 9.506 5,665,122 -0.11(-1.13%)
Jul 15, 2011 9.641 9.672 9.541 9.615 5,771,655 -0.09(-0.94%)
Jul 14, 2011 9.876 9.928 9.682 9.706 7,420,200 -0.08(-0.80%)
Jul 13, 2011 9.693 9.885 9.659 9.785 8,124,887 +0.27(+2.79%)
Jul 12, 2011 9.419 9.615 9.419 9.519 12,174,083 -0.11(-1.13%)
Jul 11, 2011 9.619 9.672 9.515 9.628 14,747,426 -0.43(-4.24%)
Jul 08, 2011 10.15 10.19 9.980 10.05 8,772,194 -0.33(-3.14%)
Jul 07, 2011 10.40 10.46 10.35 10.38 4,036,714 +0.06(+0.59%)
Jul 06, 2011 10.27 10.33 10.21 10.32 5,389,750 -0.16(-1.49%)
Jul 05, 2011 10.53 10.54 10.45 10.48 4,758,999 -0.30(-2.82%)
Jul 01, 2011 10.64 10.79 10.60 10.78 5,677,100 +0.13(+1.23%)
Jun 30, 2011 10.51 10.70 10.48 10.65 6,738,147 +0.27(+2.64%)
Jun 29, 2011 10.35 10.41 10.28 10.38 6,088,971 +0.21(+2.05%)
Jun 28, 2011 10.08 10.22 10.06 10.17 4,394,301 +0.10(+0.95%)
Jun 27, 2011 10.01 10.16 9.980 10.07 6,356,552 +0.11(+1.13%)
Jun 24, 2011 10.02 10.04 9.898 9.959 6,220,179 -0.24(-2.35%)
Jun 23, 2011 10.05 10.21 9.985 10.20 6,585,371 -0.16(-1.51%)
Jun 22, 2011 10.41 10.49 10.35 10.35 6,526,154 -0.05(-0.50%)
Jun 21, 2011 10.30 10.43 10.27 10.41 3,625,508 +0.20(+1.96%)
Jun 20, 2011 10.20 10.22 10.18 10.21 4,599,258 -0.10(-0.93%)
Jun 17, 2011 10.25 10.35 10.21 10.30 9,532,757 +0.44(+4.45%)
Jun 16, 2011 9.867 9.927 9.806 9.863 7,651,721 +0.02(+0.22%)
Jun 15, 2011 9.976 10.02 9.824 9.841 8,283,588 -0.48(-4.68%)
Jun 14, 2011 10.25 10.36 10.24 10.32 4,388,999 +0.20(+1.98%)
Jun 13, 2011 10.14 10.19 10.06 10.12 4,598,780 +0.01(+0.13%)
Jun 10, 2011 10.28 10.28 10.08 10.11 6,406,818 -0.32(-3.04%)
Jun 09, 2011 10.32 10.46 10.29 10.43 6,800,758 +0.07(+0.67%)
Jun 08, 2011 10.44 10.45 10.34 10.36 3,831,955 -0.14(-1.37%)
Jun 07, 2011 10.48 10.58 10.46 10.50 3,767,777 +0.16(+1.51%)
Jun 06, 2011 10.45 10.46 10.33 10.35 4,111,301 -0.16(-1.49%)
Jun 03, 2011 10.39 10.56 10.37 10.50 4,400,738 +0.30(+2.94%)
May 24, 2011 10.22 10.25 10.18 10.20 4,329,866 +0.06(+0.56%)
May 23, 2011 10.10 10.18 10.09 10.15 6,305,356 -0.19(-1.85%)
May 20, 2011 10.42 10.44 10.25 10.34 7,195,904 -0.26(-2.42%)
May 19, 2011 10.47 10.60 10.45 10.59 8,612,556 +0.13(+1.20%)
May 18, 2011 10.38 10.48 10.35 10.47 9,428,370 +0.03(+0.25%)
May 17, 2011 10.39 10.45 10.34 10.44 7,346,721 +0.13(+1.27%)
May 16, 2011 10.31 10.45 10.29 10.31 4,968,670 -0.06(-0.59%)
May 13, 2011 10.47 10.47 10.27 10.37 5,955,023 -0.17(-1.61%)
May 12, 2011 10.48 10.61 10.42 10.54 6,764,265 +0.02(+0.21%)
May 11, 2011 10.62 10.66 10.49 10.52 8,851,576 -0.14(-1.35%)
May 10, 2011 10.57 10.67 10.54 10.66 6,379,952 +0.03(+0.25%)
May 09, 2011 10.58 10.65 10.49 10.64 5,832,111 -0.01(-0.12%)
May 06, 2011 10.85 10.88 10.59 10.65 7,089,282 -0.17(-1.53%)
May 05, 2011 10.98 11.01 10.78 10.82 5,936,772 -0.39(-3.49%)
May 04, 2011 11.30 11.34 11.18 11.21 3,600,078 -0.05(-0.42%)
May 03, 2011 11.27 11.33 11.20 11.25 4,022,319 -0.06(-0.49%)
May 02, 2011 11.32 11.32 11.29 11.31 4,365,533 +0.05(+0.44%)
Apr 29, 2011 11.27 11.30 11.22 11.26 4,825,119 -0.01(-0.11%)
Apr 28, 2011 11.17 11.27 11.17 11.27 4,593,597 +0.16(+1.43%)
Apr 27, 2011 10.95 11.11 10.93 11.11 5,174,018 +0.23(+2.11%)
Apr 26, 2011 10.87 10.89 10.81 10.88 7,305,878 +0.09(+0.81%)
Apr 25, 2011 10.83 10.85 10.75 10.80 3,697,418 -0.01(-0.12%)
Apr 21, 2011 10.75 10.81 10.68 10.81 2,630,530 +0.03(+0.27%)
Apr 20, 2011 10.77 10.79 10.72 10.78 3,302,608 +0.28(+2.62%)
Apr 19, 2011 10.48 10.52 10.43 10.50 4,332,853 +0.04(+0.36%)
Apr 18, 2011 10.48 10.51 10.34 10.47 6,052,690 -0.24(-2.22%)
Apr 15, 2011 10.68 10.71 10.62 10.70 5,215,054 -0.13(-1.16%)
Apr 14, 2011 10.75 10.86 10.71 10.83 6,808,795 -0.03(-0.31%)
Apr 13, 2011 10.89 10.95 10.83 10.86 3,940,747 -0.08(-0.69%)
Apr 12, 2011 11.00 11.01 10.89 10.94 3,414,743 -0.01(-0.11%)
Apr 11, 2011 10.97 11.01 10.92 10.95 4,146,423 -0.06(-0.53%)
Apr 08, 2011 10.98 11.03 10.95 11.01 4,764,348 +0.16(+1.50%)
Apr 07, 2011 10.79 10.88 10.74 10.85 6,453,378 +0.05(+0.46%)
Apr 06, 2011 10.82 10.91 10.77 10.80 11,321,494 +0.09(+0.82%)
Apr 05, 2011 10.59 10.71 10.58 10.71 3,837,065 -0.03(-0.31%)
Apr 04, 2011 10.79 10.82 10.71 10.74 4,983,539 +0.06(+0.55%)
Apr 01, 2011 10.54 10.71 10.50 10.68 3,878,180 +0.15(+1.43%)
Mar 31, 2011 10.49 10.56 10.46 10.53 3,925,228 -0.03(-0.28%)
Mar 30, 2011 10.46 10.57 10.45 10.56 2,893,259 +0.05(+0.52%)
Mar 29, 2011 10.44 10.51 10.40 10.51 3,026,928 -0.02(-0.16%)
Mar 28, 2011 10.50 10.55 10.48 10.52 2,760,550 +0.04(+0.40%)
Mar 25, 2011 10.55 10.58 10.45 10.48 3,304,674 -0.08(-0.79%)
Mar 24, 2011 10.47 10.57 10.43 10.57 3,056,748 +0.13(+1.20%)
Mar 23, 2011 10.36 10.47 10.32 10.44 2,700,335 -0.01(-0.12%)
Mar 22, 2011 10.57 10.63 10.44 10.45 5,606,835 -0.06(-0.56%)
Mar 21, 2011 10.47 10.54 10.46 10.51 3,528,505 +0.25(+2.44%)
Mar 18, 2011 10.36 10.36 10.22 10.26 3,578,326 +0.12(+1.19%)
Mar 17, 2011 10.14 10.22 10.05 10.14 4,332,478 +0.38(+3.89%)
Mar 16, 2011 9.982 10.06 9.681 9.760 9,992,125 -0.34(-3.35%)
Mar 15, 2011 10.06 10.14 10.04 10.10 8,444,661 -0.21(-2.03%)
Mar 14, 2011 10.33 10.34 10.18 10.31 3,821,875 -0.07(-0.64%)
Mar 11, 2011 10.32 10.41 10.31 10.37 3,930,451 +0.01(+0.12%)
Mar 10, 2011 10.40 10.47 10.34 10.36 8,223,341 -0.18(-1.74%)
Mar 09, 2011 10.55 10.59 10.52 10.55 5,245,473 -0.05(-0.51%)
Mar 08, 2011 10.55 10.64 10.51 10.60 4,229,804 +0.04(+0.40%)
Mar 07, 2011 10.66 10.68 10.53 10.56 6,428,629 -0.00(-0.04%)
Mar 04, 2011 10.62 10.63 10.50 10.56 7,747,059 -0.05(-0.43%)
Mar 03, 2011 10.63 10.67 10.52 10.61 5,188,277 +0.08(+0.79%)
Mar 02, 2011 10.52 10.60 10.50 10.52 6,098,217 +0.03(+0.24%)
Mar 01, 2011 10.67 10.70 10.46 10.50 11,892,668 -0.18(-1.68%)
Feb 28, 2011 10.66 10.70 10.62 10.68 10,065,708 +0.19(+1.83%)
Feb 25, 2011 10.47 10.52 10.45 10.49 3,285,780 +0.09(+0.84%)
Feb 24, 2011 10.29 10.44 10.19 10.40 3,799,696 +0.18(+1.76%)
Feb 23, 2011 10.23 10.27 10.18 10.22 6,647,676 -0.04(-0.41%)
Feb 22, 2011 10.34 10.38 10.23 10.26 3,695,081 -0.28(-2.69%)
Feb 18, 2011 10.45 10.58 10.42 10.55 2,695,553 +0.03(+0.28%)
Feb 17, 2011 10.45 10.52 10.40 10.52 3,004,185 +0.05(+0.48%)
Feb 16, 2011 10.37 10.49 10.34 10.47 4,280,645 +0.19(+1.87%)
Feb 15, 2011 10.33 10.34 10.25 10.27 4,160,452 -0.03(-0.32%)
Feb 14, 2011 10.25 10.34 10.22 10.31 2,729,137 -0.10(-0.96%)
Feb 11, 2011 10.34 10.45 10.31 10.41 3,372,614 -0.07(-0.64%)
Feb 10, 2011 10.39 10.48 10.34 10.47 4,005,858 -0.20(-1.88%)
Feb 09, 2011 10.59 10.67 10.57 10.67 1,660,454 +0.02(+0.20%)
Feb 08, 2011 10.60 10.66 10.56 10.65 2,076,325 +0.10(+0.99%)
Feb 07, 2011 10.46 10.56 10.44 10.55 5,744,479 +0.01(+0.08%)
Feb 04, 2011 10.48 10.54 10.42 10.54 2,454,453 -0.08(-0.71%)
Feb 03, 2011 10.58 10.62 10.47 10.62 8,667,779 -0.13(-1.24%)
Feb 02, 2011 10.68 10.75 10.66 10.75 3,775,502 +0.07(+0.63%)
Feb 01, 2011 10.62 10.70 10.60 10.68 5,706,946 +0.19(+1.79%)
Jan 31, 2011 10.54 10.56 10.45 10.50 5,407,147 +0.15(+1.49%)
Jan 28, 2011 10.54 10.57 10.28 10.34 6,360,627 -0.30(-2.83%)
Jan 27, 2011 10.63 10.67 10.56 10.64 3,900,980 +0.10(+0.99%)
Jan 26, 2011 10.58 10.60 10.47 10.54 6,997,310 +0.00(+0.04%)
Jan 25, 2011 10.45 10.53 10.40 10.53 4,998,421 -0.03(-0.24%)
Jan 24, 2011 10.42 10.56 10.42 10.56 7,393,131 +0.17(+1.65%)
Jan 21, 2011 10.48 10.51 10.32 10.39 7,445,483 +0.19(+1.86%)
Jan 20, 2011 10.10 10.22 10.09 10.20 139,397,360 +0.13(+1.33%)
Jan 19, 2011 10.11 10.15 10.04 10.06 8,173,089 +0.03(+0.33%)
Jan 18, 2011 10.01 10.09 10.000 10.03 8,101,530 +0.13(+1.36%)
Jan 14, 2011 9.771 9.905 9.752 9.895 6,039,439 +0.08(+0.85%)
Jan 13, 2011 9.845 9.874 9.774 9.812 9,688,849 +0.25(+2.65%)
Jan 12, 2011 9.356 9.575 9.329 9.558 9,301,742 +0.48(+5.31%)
Jan 11, 2011 9.065 9.086 9.000 9.077 6,060,946 +0.05(+0.59%)
Jan 10, 2011 8.969 9.033 8.937 9.024 7,743,630 -0.01(-0.08%)
Jan 07, 2011 9.095 9.123 8.985 9.031 10,502,535 -0.16(-1.73%)
Jan 06, 2011 9.361 9.372 9.167 9.189 9,292,324 -0.13(-1.37%)
Jan 05, 2011 9.202 9.378 9.191 9.317 16,815,780 -0.23(-2.36%)
Jan 04, 2011 9.603 9.604 9.473 9.543 9,486,761 +0.07(+0.75%)
Jan 03, 2011 9.497 9.533 9.443 9.472 6,009,815 -0.05(-0.56%)
Dec 31, 2010 9.485 9.550 9.472 9.525 3,082,734 +0.08(+0.90%)
Dec 30, 2010 9.454 9.468 9.404 9.440 2,978,627 -0.06(-0.59%)
Dec 29, 2010 9.423 9.528 9.415 9.496 4,780,712 +0.10(+1.07%)
Dec 28, 2010 9.423 9.429 9.362 9.395 3,148,598 -0.04(-0.43%)
Dec 27, 2010 9.382 9.462 9.370 9.436 3,406,543 -0.11(-1.18%)
Dec 23, 2010 9.494 9.557 9.493 9.549 3,909,035 -0.01(-0.15%)
Dec 22, 2010 9.525 9.562 9.503 9.562 3,982,635 -0.01(-0.09%)
Dec 21, 2010 9.593 9.604 9.544 9.571 3,392,521 +0.14(+1.46%)
Dec 20, 2010 9.500 9.510 9.369 9.433 4,221,486 +0.02(+0.21%)
Dec 17, 2010 9.444 9.454 9.336 9.414 4,917,173 -0.13(-1.31%)
Dec 16, 2010 9.494 9.546 9.426 9.539 4,079,659 +0.04(+0.47%)
Dec 15, 2010 9.611 9.657 9.466 9.494 5,154,832 -0.21(-2.21%)
Dec 14, 2010 9.675 9.734 9.639 9.709 4,608,328 +0.04(+0.46%)
Dec 13, 2010 9.677 9.727 9.646 9.664 5,243,143 +0.09(+0.92%)
Dec 10, 2010 9.519 9.583 9.468 9.576 4,303,210 -0.03(-0.29%)
Dec 09, 2010 9.606 9.608 9.503 9.604 3,914,983 +0.07(+0.76%)
Dec 08, 2010 9.575 9.614 9.455 9.532 4,158,065 +0.10(+1.06%)
Dec 07, 2010 9.636 9.639 9.423 9.432 5,543,088 -0.04(-0.40%)
Dec 06, 2010 9.473 9.526 9.411 9.469 7,636,017 -0.20(-2.06%)
Dec 03, 2010 9.568 9.671 9.536 9.668 5,157,547 +0.12(+1.28%)
Dec 02, 2010 9.366 9.546 9.278 9.546 10,071,926 +0.18(+1.92%)
Dec 01, 2010 9.317 9.405 9.242 9.366 15,880,171 +0.46(+5.13%)
Nov 30, 2010 8.937 8.992 8.894 8.910 11,067,702 -0.27(-2.97%)
Nov 29, 2010 9.139 9.306 9.049 9.182 13,440,577 -0.17(-1.79%)
Nov 26, 2010 9.380 9.464 9.340 9.349 7,714,221 -0.32(-3.27%)
Nov 24, 2010 9.613 9.665 9.665 9.665 8,211,786 +0.02(+0.19%)
Nov 23, 2010 9.810 9.834 9.610 9.647 9,226,928 -0.47(-4.61%)
Nov 22, 2010 10.16 10.22 10.01 10.11 4,584,055 -0.29(-2.76%)
Nov 19, 2010 10.29 10.40 10.25 10.40 3,056,709 +0.08(+0.82%)
Nov 18, 2010 10.26 10.33 10.25 10.32 3,997,569 +0.23(+2.28%)
Nov 17, 2010 10.05 10.14 10.03 10.09 3,551,846 +0.01(+0.07%)
Nov 16, 2010 10.22 10.23 10.01 10.08 6,502,818 -0.19(-1.86%)
Nov 15, 2010 10.38 10.39 10.27 10.27 3,423,351 -0.04(-0.35%)
Nov 12, 2010 10.30 10.36 10.22 10.31 4,767,466 +0.04(+0.39%)
Nov 11, 2010 10.35 10.35 10.21 10.27 9,186,823 -0.27(-2.54%)
Nov 10, 2010 10.62 10.63 10.46 10.53 8,059,407 -0.08(-0.73%)
Nov 09, 2010 10.79 10.84 10.59 10.61 3,653,820 -0.19(-1.78%)
Nov 08, 2010 10.75 10.83 10.69 10.80 4,930,347 -0.21(-1.88%)
Nov 05, 2010 10.98 11.04 10.90 11.01 5,198,995 -0.24(-2.18%)
Nov 04, 2010 11.27 11.30 11.16 11.26 3,559,740 +0.11(+0.99%)
Nov 03, 2010 11.14 11.19 10.97 11.15 3,676,756 +0.01(+0.10%)
Nov 02, 2010 11.10 11.15 11.07 11.13 4,751,868 +0.34(+3.13%)
Nov 01, 2010 10.86 10.90 10.73 10.80 6,136,032 -0.13(-1.20%)
Oct 29, 2010 10.91 10.98 10.88 10.93 6,277,517 +0.01(+0.14%)
Oct 28, 2010 10.94 10.94 10.86 10.91 5,386,273 +0.21(+1.93%)
Oct 27, 2010 10.76 10.79 10.62 10.71 3,509,850 -0.10(-0.96%)
Oct 25, 2010 10.96 10.99 10.81 10.81 7,391,216 -0.05(-0.42%)
Oct 22, 2010 10.89 10.90 10.82 10.86 2,155,813 +0.08(+0.72%)
Oct 21, 2010 10.77 10.89 10.67 10.78 5,082,378 -0.15(-1.33%)
Oct 20, 2010 10.76 10.98 10.76 10.92 3,340,615 +0.18(+1.69%)
Oct 19, 2010 10.79 10.85 10.66 10.74 4,955,158 -0.29(-2.59%)
Oct 18, 2010 10.93 11.05 10.90 11.03 2,908,839 +0.05(+0.45%)
Oct 15, 2010 11.07 11.08 10.92 10.98 4,083,185 -0.07(-0.66%)
Oct 14, 2010 11.04 11.11 10.97 11.05 5,856,567 +0.19(+1.79%)
Oct 13, 2010 10.82 10.95 10.80 10.86 3,785,661 +0.19(+1.74%)
Oct 12, 2010 10.60 10.68 10.52 10.67 3,001,090 +0.01(+0.13%)
Oct 11, 2010 10.61 10.67 10.60 10.66 5,464,638 +0.08(+0.75%)
Oct 08, 2010 10.58 10.60 10.52 10.58 2,997,258 +0.05(+0.46%)
Oct 07, 2010 10.60 10.60 10.43 10.53 6,383,053 +0.14(+1.39%)
Oct 06, 2010 10.37 10.42 10.35 10.38 3,314,001 +0.05(+0.47%)
Oct 05, 2010 10.21 10.36 10.20 10.34 5,201,036 +0.34(+3.42%)
Oct 04, 2010 10.08 10.11 9.924 9.993 2,721,499 -0.12(-1.22%)
Oct 01, 2010 10.12 10.15 9.985 10.12 5,991,859 +0.13(+1.32%)
Sep 30, 2010 10.07 10.13 9.922 9.985 4,896,457 +0.00(+0.04%)
Sep 29, 2010 9.967 10.02 9.917 9.981 3,139,612 -0.08(-0.80%)
Sep 28, 2010 10.02 10.09 9.875 10.06 4,741,762 +0.12(+1.22%)
Sep 27, 2010 9.967 9.999 9.905 9.941 3,387,309 -0.09(-0.91%)
Sep 24, 2010 9.989 10.05 9.987 10.03 4,413,658 +0.34(+3.50%)
Sep 23, 2010 9.713 9.791 9.668 9.693 2,231,928 -0.09(-0.89%)
Sep 22, 2010 9.836 9.888 9.736 9.781 10,591,282 -0.05(-0.53%)
Sep 21, 2010 9.837 9.920 9.709 9.833 742 +0.15(+1.52%)
Sep 20, 2010 9.521 9.703 9.510 9.686 3,224,928 +0.19(+1.98%)
Sep 17, 2010 9.498 9.600 9.452 9.498 6,473,165 -0.07(-0.73%)
Sep 15, 2010 9.503 9.585 9.460 9.568 2,877,673 +0.03(+0.34%)
Sep 14, 2010 9.413 9.577 9.369 9.536 4,031,301 +0.16(+1.67%)
Sep 13, 2010 9.348 9.397 9.320 9.379 2,489,405 +0.13(+1.46%)
Sep 10, 2010 9.245 9.278 9.225 9.245 2,252,475 +0.04(+0.47%)
Sep 09, 2010 9.315 9.315 9.161 9.202 3,255,470 +0.02(+0.25%)
Sep 08, 2010 9.187 9.258 9.163 9.179 2,337,702 +0.06(+0.68%)
Sep 07, 2010 9.179 9.200 9.106 9.117 3,920,128 -0.27(-2.90%)
Sep 03, 2010 9.398 9.412 9.325 9.389 3,449,099 +0.14(+1.50%)
Sep 02, 2010 9.246 9.280 9.212 9.250 4,171,998 +0.01(+0.15%)
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.