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, 2018 5.155 5.155 5.155 0 -0.11(-2.05%)
Aug 30, 2018 5.294 5.307 5.263 5.263 2,539,675 -0.17(-3.16%)
Aug 29, 2018 5.390 5.441 5.377 5.434 1,388,164 +0.01(+0.23%)
Aug 28, 2018 5.466 5.472 5.422 5.422 1,128,993 -0.07(-1.27%)
Aug 27, 2018 5.447 5.498 5.447 5.491 1,445,865 +0.06(+1.17%)
Aug 24, 2018 5.422 5.447 5.409 5.428 1,443,859 +0.04(+0.71%)
Aug 23, 2018 5.409 5.447 5.383 5.390 2,398,182 -0.06(-1.05%)
Aug 22, 2018 5.460 5.479 5.422 5.447 1,410,571 +0.02(+0.35%)
Aug 21, 2018 5.428 5.447 5.402 5.428 1,435,363 +0.06(+1.07%)
Aug 20, 2018 5.358 5.377 5.333 5.371 1,698,215 +0.02(+0.36%)
Aug 17, 2018 5.339 5.364 5.301 5.352 1,512,142 -0.03(-0.59%)
Aug 16, 2018 5.364 5.402 5.364 5.383 1,914,956 +0.04(+0.83%)
Aug 15, 2018 5.314 5.358 5.294 5.339 1,762,074 -0.05(-0.94%)
Aug 14, 2018 5.415 5.415 5.383 5.390 1,999,926 -0.02(-0.35%)
Aug 13, 2018 5.441 5.453 5.402 5.409 1,881,706 -0.01(-0.23%)
Aug 10, 2018 5.453 5.466 5.415 5.422 1,970,300 -0.15(-2.74%)
Aug 09, 2018 5.612 5.619 5.568 5.574 1,646,482 -0.08(-1.35%)
Aug 08, 2018 5.612 5.669 5.596 5.650 1,124,367 -0.03(-0.56%)
Aug 07, 2018 5.689 5.695 5.666 5.682 1,365,239 +0.07(+1.25%)
Aug 06, 2018 5.600 5.638 5.574 5.612 1,628,513 -0.06(-1.01%)
Aug 03, 2018 5.619 5.669 5.606 5.669 1,670,735 +0.03(+0.56%)
Aug 02, 2018 5.631 5.650 5.596 5.638 2,279,197 -0.08(-1.44%)
Aug 01, 2018 5.714 5.720 5.689 5.720 1,591,154 -0.03(-0.44%)
Jul 31, 2018 5.765 5.771 5.733 5.746 2,508,236 -0.03(-0.55%)
Jul 30, 2018 5.752 5.790 5.739 5.777 2,440,162 +0.07(+1.23%)
Jul 27, 2018 5.701 5.714 5.689 5.708 1,652,012 +0.02(+0.34%)
Jul 26, 2018 5.714 5.732 5.663 5.689 2,707,881 +0.15(+2.76%)
Jul 25, 2018 5.523 5.549 5.472 5.536 1,594,676 +0.03(+0.58%)
Jul 24, 2018 5.530 5.542 5.492 5.504 2,120,068 -0.01(-0.23%)
Jul 23, 2018 5.491 5.523 5.485 5.517 1,066,179 -0.01(-0.11%)
Jul 20, 2018 5.526 5.549 5.511 5.523 1,215,472 +0.04(+0.81%)
Jul 19, 2018 5.453 5.511 5.441 5.479 1,654,519 -0.05(-0.92%)
Jul 18, 2018 5.568 5.574 5.530 5.530 1,310,294 -0.01(-0.23%)
Jul 17, 2018 5.517 5.561 5.504 5.542 1,981,232 -0.09(-1.58%)
Jul 16, 2018 5.612 5.650 5.603 5.631 1,647,372 +0.02(+0.34%)
Jul 13, 2018 5.625 5.631 5.601 5.612 913,268 -0.04(-0.79%)
Jul 12, 2018 5.650 5.676 5.631 5.657 2,027,236 +0.01(+0.11%)
Jul 11, 2018 5.727 5.743 5.644 5.650 2,295,633 -0.10(-1.77%)
Jul 10, 2018 5.695 5.758 5.692 5.752 1,666,602 -0.01(-0.22%)
Jul 09, 2018 5.777 5.777 5.749 5.765 2,070,591 +0.00(+0.00%)
Jul 06, 2018 5.746 5.777 5.743 5.765 2,263,183 +0.08(+1.45%)
Jul 05, 2018 5.701 5.727 5.676 5.682 4,359,716 +0.20(+3.71%)
Jul 03, 2018 5.479 5.479 5.479 0 +0.10(+1.89%)
Jul 02, 2018 5.352 5.396 5.345 5.377 3,023,504 -0.04(-0.82%)
Jun 29, 2018 5.409 5.441 5.402 5.422 3,023,167 +0.03(+0.47%)
Jun 28, 2018 5.390 5.409 5.352 5.396 2,774,198 +0.01(+0.12%)
Jun 27, 2018 5.447 5.482 5.377 5.390 2,223,989 -0.07(-1.28%)
Jun 26, 2018 5.485 5.485 5.431 5.460 1,886,345 -0.02(-0.35%)
Jun 25, 2018 5.517 5.530 5.466 5.479 2,142,325 -0.03(-0.58%)
Jun 22, 2018 5.498 5.542 5.472 5.511 2,101,987 +0.08(+1.40%)
Jun 21, 2018 5.428 5.453 5.415 5.434 1,783,766 -0.03(-0.58%)
Jun 20, 2018 5.523 5.523 5.463 5.466 1,243,015 +0.03(+0.58%)
Jun 19, 2018 5.409 5.447 5.402 5.434 1,711,618 -0.01(-0.23%)
Jun 18, 2018 5.466 5.479 5.428 5.447 1,298,455 -0.07(-1.27%)
Jun 15, 2018 5.523 5.472 5.517 1,518,904 -0.03(-0.46%)
Jun 14, 2018 5.580 5.587 5.536 5.542 2,098,984 -0.01(-0.11%)
Jun 13, 2018 5.574 5.580 5.530 5.549 1,967,960 -0.05(-0.89%)
Jun 12, 2018 5.611 5.623 5.592 5.598 2,680,039 +0.04(+0.67%)
Jun 11, 2018 5.561 5.592 5.546 5.561 1,833,803 +0.02(+0.34%)
Jun 08, 2018 5.505 5.555 5.496 5.543 4,298,765 -0.09(-1.65%)
Jun 07, 2018 5.642 5.660 5.623 5.636 4,445,191 -0.01(-0.11%)
Jun 06, 2018 5.654 5.642 5,887,289 +0.12(+2.13%)
Jun 05, 2018 5.549 5.565 5.518 5.524 2,261,101 -0.04(-0.67%)
Jun 04, 2018 5.592 5.605 5.543 5.561 2,201,889 +0.09(+1.58%)
Jun 01, 2018 5.512 5.528 5.462 5.475 1,977,316 +0.02(+0.45%)
May 31, 2018 5.437 5.468 5.372 5.450 3,067,925 -0.04(-0.68%)
May 30, 2018 5.499 5.524 5.447 5.487 2,318,878 +0.08(+1.49%)
May 29, 2018 5.419 5.475 5.382 5.406 3,530,284 -0.20(-3.54%)
May 25, 2018 5.605 5.605 5.605 0 -0.07(-1.20%)
May 24, 2018 5.679 5.704 5.663 5.673 1,531,397 -0.03(-0.54%)
May 23, 2018 5.691 5.716 5.679 5.704 1,566,253 -0.06(-0.97%)
May 22, 2018 5.753 5.797 5.753 5.759 2,448,683 +0.02(+0.43%)
May 21, 2018 5.741 5.747 5.710 5.735 2,384,101 -0.05(-0.86%)
May 18, 2018 5.821 5.821 5.772 5.784 1,718,083 -0.06(-1.06%)
May 17, 2018 5.883 5.883 5.840 5.846 2,261,726 -0.02(-0.32%)
May 16, 2018 5.865 5.877 5.852 5.865 2,559,040 -0.01(-0.21%)
May 15, 2018 5.889 5.914 5.858 5.877 2,292,356 -0.20(-3.26%)
May 14, 2018 6.125 6.125 6.069 6.075 1,002,978 -0.08(-1.31%)
May 11, 2018 6.181 6.205 6.150 6.156 978,104 +0.01(+0.20%)
May 10, 2018 6.131 6.150 6.100 6.143 2,426,755 +0.02(+0.40%)
May 09, 2018 6.112 6.150 6.106 6.119 2,021,148 +0.02(+0.30%)
May 08, 2018 6.112 6.119 6.085 6.100 1,511,853 -0.02(-0.30%)
May 07, 2018 6.137 6.146 6.106 6.119 1,253,635 -0.03(-0.50%)
May 04, 2018 6.119 6.162 6.094 6.150 3,249,391 -0.04(-0.60%)
May 03, 2018 6.224 6.230 6.174 6.187 3,566,266 -0.03(-0.50%)
May 02, 2018 6.261 6.267 6.199 6.218 2,171,902 -0.01(-0.10%)
May 01, 2018 6.280 6.280 6.193 6.224 1,041,416 -0.06(-0.99%)
Apr 30, 2018 6.298 6.323 6.267 6.286 2,087,760 +0.00(+0.00%)
Apr 27, 2018 6.261 6.298 6.242 6.286 1,780,632 +0.00(+0.00%)
Apr 26, 2018 6.317 6.329 6.280 6.286 2,821,953 +0.00(+0.00%)
Apr 25, 2018 6.267 6.298 6.255 6.286 1,640,786 +0.05(+0.79%)
Apr 24, 2018 6.292 6.292 6.224 6.236 1,766,516 -0.04(-0.69%)
Apr 23, 2018 6.292 6.304 6.267 6.280 1,330,926 +0.01(+0.20%)
Apr 20, 2018 6.267 6.286 6.238 6.267 1,368,276 +0.02(+0.30%)
Apr 19, 2018 6.249 6.261 6.233 6.249 1,580,986 -0.01(-0.20%)
Apr 18, 2018 6.261 6.283 6.242 6.261 1,434,431 +0.01(+0.20%)
Apr 17, 2018 6.236 6.255 6.218 6.249 1,476,455 +0.01(+0.10%)
Apr 16, 2018 6.205 6.255 6.187 6.242 1,010,637 +0.04(+0.70%)
Apr 13, 2018 6.230 6.230 6.181 6.199 1,286,329 -0.02(-0.30%)
Apr 12, 2018 6.181 6.230 6.177 6.218 1,248,836 -0.01(-0.10%)
Apr 11, 2018 6.255 6.261 6.224 6.224 1,062,992 -0.03(-0.49%)
Apr 10, 2018 6.236 6.273 6.215 6.255 1,927,639 +0.09(+1.41%)
Apr 09, 2018 6.205 6.230 6.168 6.168 1,437,523 +0.05(+0.81%)
Apr 06, 2018 6.168 6.205 6.112 6.119 1,802,630 -0.04(-0.60%)
Apr 05, 2018 6.143 6.168 6.131 6.156 2,120,436 +0.07(+1.22%)
Apr 04, 2018 5.976 6.081 5.970 6.081 1,745,397 +0.01(+0.20%)
Apr 03, 2018 6.038 6.081 6.013 6.069 1,860,556 +0.05(+0.82%)
Apr 02, 2018 6.094 6.100 5.992 6.019 1,170,026 -0.09(-1.52%)
Mar 29, 2018 6.112 6.112 6.112 0 +0.06(+0.92%)
Mar 28, 2018 6.038 6.106 6.013 6.057 1,589,591 +0.08(+1.35%)
Mar 27, 2018 6.038 6.057 5.951 5.976 3,001,738 -0.04(-0.72%)
Mar 26, 2018 5.982 6.026 5.920 6.019 2,772,464 +0.14(+2.32%)
Mar 23, 2018 5.945 5.958 5.877 5.883 1,797,501 +0.01(+0.11%)
Mar 22, 2018 5.896 5.945 5.871 5.877 2,258,764 -0.13(-2.16%)
Mar 21, 2018 5.989 6.026 5.970 6.007 1,693,636 -0.03(-0.51%)
Mar 20, 2018 6.032 6.050 6.007 6.038 2,040,671 -0.11(-1.81%)
Mar 19, 2018 6.174 6.187 6.125 6.150 3,378,652 -0.05(-0.80%)
Mar 16, 2018 6.143 6.218 6.143 6.199 2,370,696 +0.09(+1.42%)
Mar 15, 2018 6.137 6.137 6.088 6.112 1,634,449 -0.04(-0.60%)
Mar 14, 2018 6.162 6.168 6.125 6.150 1,676,380 +0.03(+0.51%)
Mar 13, 2018 6.193 6.199 6.100 6.119 1,713,697 -0.09(-1.40%)
Mar 12, 2018 6.193 6.224 6.187 6.205 1,383,149 -0.01(-0.10%)
Mar 09, 2018 6.187 6.218 6.171 6.211 2,763,951 +0.09(+1.42%)
Mar 08, 2018 6.125 6.137 6.100 6.125 1,311,265 +0.04(+0.71%)
Mar 07, 2018 6.088 6.020 6.081 1,999,825 -0.02(-0.30%)
Mar 06, 2018 6.081 6.112 6.066 6.100 1,590,939 +0.06(+1.03%)
Mar 05, 2018 5.970 6.057 5.964 6.038 1,847,225 +0.06(+0.93%)
Mar 02, 2018 5.970 5.989 5.902 5.982 1,946,017 +0.02(+0.42%)
Mar 01, 2018 5.951 6.007 5.896 5.958 2,269,617 -0.01(-0.10%)
Feb 28, 2018 6.032 6.038 5.964 5.964 1,792,736 -0.04(-0.72%)
Feb 27, 2018 6.088 6.100 6.007 6.007 2,020,218 -0.15(-2.41%)
Feb 26, 2018 6.106 6.193 6.085 6.156 4,028,867 +0.02(+0.40%)
Feb 23, 2018 6.069 6.131 6.050 6.131 3,471,612 +0.11(+1.85%)
Feb 22, 2018 5.982 6.019 4,983,261 +0.27(+4.63%)
Feb 21, 2018 5.815 5.831 5.747 5.753 2,011,253 -0.04(-0.64%)
Feb 20, 2018 5.828 5.846 5.778 5.790 1,827,599 -0.05(-0.85%)
Feb 16, 2018 5.840 5.840 5.840 0 +0.03(+0.53%)
Feb 15, 2018 5.759 5.809 5.732 5.809 1,887,629 +0.03(+0.54%)
Feb 14, 2018 5.691 5.778 5.685 5.778 1,596,878 +0.04(+0.65%)
Feb 13, 2018 5.697 5.741 5.679 5.741 2,342,148 -0.05(-0.86%)
Feb 12, 2018 5.772 5.809 5.741 5.790 2,679,722 +0.08(+1.41%)
Feb 09, 2018 5.741 5.756 5.567 5.710 5,150,087 -0.01(-0.11%)
Feb 08, 2018 5.865 5.716 5.716 4,686,826 -0.20(-3.35%)
Feb 07, 2018 5.958 5.970 5.908 5.914 2,674,602 -0.07(-1.14%)
Feb 06, 2018 5.865 6.007 5.858 5.982 4,683,396 +0.04(+0.63%)
Feb 05, 2018 6.050 6.063 5.883 5.945 4,106,420 -0.20(-3.32%)
Feb 02, 2018 6.181 6.205 6.134 6.150 2,993,341 -0.18(-2.84%)
Feb 01, 2018 6.292 6.335 6.267 6.329 2,126,837 -0.01(-0.20%)
Jan 31, 2018 6.323 6.342 6.304 6.342 2,964,436 -0.02(-0.29%)
Jan 30, 2018 6.416 6.422 6.348 6.360 2,693,821 -0.09(-1.34%)
Jan 29, 2018 6.434 6.465 6.422 6.447 3,031,574 -0.09(-1.33%)
Jan 26, 2018 6.515 6.546 6.509 6.534 1,590,605 +0.08(+1.25%)
Jan 25, 2018 6.478 6.496 6.422 6.453 2,011,910 -0.01(-0.10%)
Jan 24, 2018 6.422 6.465 6.410 6.459 1,998,743 +0.04(+0.68%)
Jan 23, 2018 6.447 6.453 6.394 6.416 3,128,089 +0.05(+0.78%)
Jan 22, 2018 6.342 6.372 6.335 6.366 1,751,622 +0.14(+2.19%)
Jan 19, 2018 6.236 6.255 6.205 6.230 893,553 +0.02(+0.40%)
Jan 18, 2018 6.193 6.218 6.187 6.205 1,788,972 -0.01(-0.20%)
Jan 17, 2018 6.230 6.255 6.211 6.218 1,742,577 -0.05(-0.79%)
Jan 16, 2018 6.292 6.304 6.255 6.267 2,096,254 +0.11(+1.71%)
Jan 12, 2018 6.162 6.162 6.162 0 +0.09(+1.43%)
Jan 11, 2018 6.100 6.106 6.050 6.075 1,822,829 -0.01(-0.20%)
Jan 10, 2018 6.081 6.088 1,523,207 -0.07(-1.11%)
Jan 09, 2018 6.162 6.168 6.125 6.156 1,537,328 -0.04(-0.60%)
Jan 08, 2018 6.187 6.193 6.162 6.193 1,485,538 -0.02(-0.30%)
Jan 05, 2018 6.199 6.211 6.177 6.211 1,290,646 +0.04(+0.60%)
Jan 04, 2018 6.168 6.196 6.150 6.174 2,112,865 +0.12(+2.05%)
Jan 03, 2018 6.050 6.069 6.019 6.050 1,558,452 -0.04(-0.71%)
Jan 02, 2018 6.081 6.100 6.069 6.094 1,766,581 +0.10(+1.65%)
Dec 29, 2017 5.995 5.995 5.995 0 -0.04(-0.62%)
Dec 28, 2017 6.032 6.038 6.007 6.032 1,734,891 +0.02(+0.31%)
Dec 27, 2017 6.044 6.063 6.007 6.013 1,270,223 -0.02(-0.41%)
Dec 26, 2017 6.007 6.057 6.007 6.038 1,101,814 +0.02(+0.31%)
Dec 22, 2017 6.007 6.029 5.989 6.019 2,329,749 -0.02(-0.41%)
Dec 21, 2017 6.026 6.119 6.019 6.044 3,526,262 -0.04(-0.61%)
Dec 20, 2017 6.106 6.150 6.072 6.081 2,292,144 -0.03(-0.51%)
Dec 19, 2017 6.112 6.125 6.088 6.112 2,238,568 +0.05(+0.82%)
Dec 18, 2017 6.081 6.112 6.057 6.063 2,516,476 +0.08(+1.35%)
Dec 15, 2017 6.007 6.026 5.967 5.982 3,405,982 +0.02(+0.42%)
Dec 14, 2017 6.038 6.038 5.951 5.958 2,586,704 -0.12(-1.94%)
Dec 13, 2017 6.069 6.097 6.050 6.075 3,821,347 +0.02(+0.31%)
Dec 12, 2017 6.063 6.075 6.044 6.057 3,688,727 -0.01(-0.15%)
Dec 11, 2017 6.072 6.108 6.048 6.066 3,104,068 -0.02(-0.40%)
Dec 08, 2017 6.120 6.144 6.090 6.090 2,405,743 -0.01(-0.10%)
Dec 07, 2017 6.120 6.168 6.096 6.096 2,446,100 +0.05(+0.80%)
Dec 06, 2017 6.029 6.072 6.017 6.048 2,385,758 -0.01(-0.20%)
Dec 05, 2017 6.126 6.132 6.054 6.060 1,996,089 -0.03(-0.50%)
Dec 04, 2017 6.150 6.162 6.090 6.090 2,464,826 -0.10(-1.56%)
Dec 01, 2017 6.126 6.193 6.126 6.187 3,143,070 +0.01(+0.10%)
Nov 30, 2017 6.193 6.229 6.156 6.181 1,781,480 +0.01(+0.20%)
Nov 29, 2017 6.168 6.221 6.156 6.168 1,922,263 +0.00(+0.00%)
Nov 28, 2017 6.162 6.187 6.147 6.168 1,622,714 +0.06(+0.99%)
Nov 27, 2017 6.162 6.175 6.102 6.108 1,668,412 -0.02(-0.39%)
Nov 24, 2017 6.120 6.138 6.105 6.132 1,216,215 +0.07(+1.20%)
Nov 22, 2017 6.041 6.072 6.029 6.060 1,271,446 +0.04(+0.60%)
Nov 21, 2017 6.011 6.026 5.999 6.023 1,613,735 -0.02(-0.40%)
Nov 20, 2017 6.090 6.099 6.041 6.048 1,732,630 +0.00(+0.00%)
Nov 17, 2017 6.041 6.066 6.019 6.048 2,727,059 -0.01(-0.20%)
Nov 16, 2017 6.090 6.099 6.054 6.060 2,205,593 +0.01(+0.20%)
Nov 15, 2017 6.017 6.072 6.014 6.048 2,296,184 +0.05(+0.81%)
Nov 14, 2017 5.999 6.011 5.975 5.999 1,739,324 +0.01(+0.20%)
Nov 13, 2017 5.969 5.999 5.945 5.987 1,972,009 -0.08(-1.30%)
Nov 10, 2017 6.066 6.072 6.035 6.066 1,941,227 -0.04(-0.59%)
Nov 09, 2017 6.048 6.102 6.041 6.102 2,346,976 +0.02(+0.30%)
Nov 08, 2017 6.084 6.102 6.072 6.084 2,204,138 -0.03(-0.49%)
Nov 07, 2017 6.156 6.162 6.087 6.114 1,523,826 -0.07(-1.08%)
Nov 06, 2017 6.156 6.193 6.126 6.181 1,871,193 -0.02(-0.39%)
Nov 03, 2017 6.235 6.235 6.178 6.205 2,407,383 -0.13(-2.01%)
Nov 02, 2017 6.314 6.356 6.302 6.332 2,004,907 +0.01(+0.10%)
Nov 01, 2017 6.350 6.362 6.295 6.326 2,764,789 +0.03(+0.48%)
Oct 31, 2017 6.283 6.341 6.265 6.295 2,735,021 +0.08(+1.36%)
Oct 30, 2017 6.205 6.253 6.202 6.211 3,613,571 +0.16(+2.60%)
Oct 27, 2017 6.078 6.110 6.017 6.054 4,908,563 -0.10(-1.67%)
Oct 26, 2017 6.229 6.259 6.147 6.156 5,007,490 -0.11(-1.83%)
Oct 25, 2017 6.326 6.332 6.241 6.271 2,708,207 +0.04(+0.68%)
Oct 24, 2017 6.253 6.289 6.223 6.229 1,988,064 +0.01(+0.10%)
Oct 23, 2017 6.289 6.289 6.214 6.223 1,634,380 -0.05(-0.87%)
Oct 20, 2017 6.308 6.314 6.265 6.277 2,061,671 -0.01(-0.19%)
Oct 19, 2017 6.289 6.308 6.265 6.289 1,685,034 -0.07(-1.14%)
Oct 18, 2017 6.332 6.368 6.332 6.362 1,850,923 +0.01(+0.10%)
Oct 17, 2017 6.392 6.410 6.350 6.356 1,870,485 -0.07(-1.04%)
Oct 16, 2017 6.459 6.459 6.410 6.422 1,825,291 -0.12(-1.85%)
Oct 13, 2017 6.543 6.568 6.534 6.543 1,199,165 +0.01(+0.09%)
Oct 12, 2017 6.531 6.556 6.503 6.537 1,676,085 -0.04(-0.64%)
Oct 11, 2017 6.549 6.604 6.549 6.580 1,952,291 +0.05(+0.74%)
Oct 10, 2017 6.404 6.540 6.380 6.531 4,638,898 +0.13(+1.98%)
Oct 09, 2017 6.410 6.419 6.386 6.404 1,740,493 +0.05(+0.76%)
Oct 06, 2017 6.338 6.356 6.317 6.356 2,070,828 +0.03(+0.48%)
Oct 05, 2017 6.302 6.404 6.302 6.326 3,259,967 +0.13(+2.05%)
Oct 04, 2017 6.247 6.247 6.193 6.199 3,768,918 -0.19(-2.94%)
Oct 03, 2017 6.356 6.386 6.344 6.386 1,592,832 -0.01(-0.19%)
Oct 02, 2017 6.380 6.410 6.374 6.398 1,528,940 -0.13(-1.95%)
Sep 29, 2017 6.489 6.546 6.471 6.525 1,780,638 +0.00(+0.00%)
Sep 28, 2017 6.537 6.546 6.507 6.525 1,739,144 -0.02(-0.37%)
Sep 27, 2017 6.568 6.549 2,439,849 +0.18(+2.75%)
Sep 26, 2017 6.380 6.386 6.344 6.374 1,658,936 -0.08(-1.31%)
Sep 25, 2017 6.495 6.501 6.410 6.459 1,919,811 -0.06(-0.93%)
Sep 22, 2017 6.525 6.537 6.496 6.519 1,567,219 -0.01(-0.09%)
Sep 21, 2017 6.507 6.531 6.489 6.525 886,639 -0.05(-0.74%)
Sep 20, 2017 6.604 6.616 6.531 6.574 1,552,232 -0.07(-1.00%)
Sep 19, 2017 6.610 6.652 6.610 6.640 2,218,800 +0.05(+0.73%)
Sep 18, 2017 6.604 6.634 6.574 6.592 1,485,842 +0.05(+0.83%)
Sep 15, 2017 6.525 6.552 6.513 6.537 2,638,190 +0.04(+0.65%)
Sep 14, 2017 6.477 6.507 6.468 6.495 1,486,490 -0.02(-0.37%)
Sep 13, 2017 6.543 6.556 6.513 6.519 1,830,070 -0.02(-0.37%)
Sep 12, 2017 6.568 6.574 6.543 6.543 1,581,471 -0.05(-0.73%)
Sep 11, 2017 6.562 6.607 6.562 6.592 1,912,912 +0.11(+1.77%)
Sep 08, 2017 6.495 6.507 6.471 6.477 1,464,224 +0.02(+0.28%)
Sep 07, 2017 6.447 6.477 6.432 6.459 2,379,127 +0.07(+1.04%)
Sep 06, 2017 6.392 6.422 6.380 6.392 1,944,815 +0.02(+0.28%)
Sep 05, 2017 6.416 6.429 6.356 6.374 3,117,266 -0.13(-2.04%)
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.