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

Telefonica S.A. ADR (NY: TEF )

4.830 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2006 6.265 6.317 6.240 6.290 2,778,203 +0.15(+2.48%)
May 30, 2006 6.212 6.226 6.136 6.137 1,614,889 -0.04(-0.72%)
May 26, 2006 6.176 6.187 6.137 6.182 1,841,458 +0.17(+2.77%)
May 25, 2006 5.989 6.029 5.948 6.016 1,943,805 +0.12(+1.97%)
May 24, 2006 5.938 5.960 5.826 5.899 2,399,286 -0.01(-0.15%)
May 23, 2006 5.906 5.975 5.906 5.908 1,092,218 +0.01(+0.11%)
May 22, 2006 5.928 5.958 5.848 5.902 1,370,351 -0.06(-0.92%)
May 19, 2006 5.920 5.963 5.890 5.957 1,358,632 +0.01(+0.22%)
May 18, 2006 6.003 6.054 5.943 5.944 3,929,017 -0.00(-0.06%)
May 17, 2006 6.104 6.111 5.913 5.948 1,806,301 -0.21(-3.47%)
May 16, 2006 6.187 6.205 6.137 6.162 1,136,751 +0.05(+0.84%)
May 15, 2006 6.116 6.148 6.081 6.111 1,089,874 -0.01(-0.08%)
May 12, 2006 6.195 6.212 6.109 6.116 1,179,721 -0.07(-1.12%)
May 11, 2006 6.250 6.256 6.185 6.185 851,586 -0.11(-1.69%)
May 10, 2006 6.272 6.308 6.259 6.291 1,107,062 +0.00(+0.04%)
May 09, 2006 6.310 6.311 6.265 6.288 1,413,321 -0.04(-0.63%)
May 08, 2006 6.328 6.346 6.311 6.328 975,027 +0.04(+0.63%)
May 05, 2006 6.251 6.292 6.237 6.288 1,246,129 +0.08(+1.24%)
May 04, 2006 6.166 6.237 6.166 6.212 1,001,590 +0.07(+1.10%)
May 03, 2006 6.137 6.149 6.113 6.144 701,582 -0.03(-0.48%)
May 02, 2006 6.172 6.190 6.158 6.173 1,053,154 +0.04(+0.58%)
May 01, 2006 6.152 6.184 6.136 6.137 1,996,931 -0.01(-0.08%)
Apr 28, 2006 6.107 6.163 6.098 6.143 5,009,517 +0.04(+0.59%)
Apr 27, 2006 6.049 6.126 6.045 6.107 5,725,162 +0.01(+0.15%)
Apr 26, 2006 6.070 6.111 6.070 6.098 5,355,620 +0.01(+0.17%)
Apr 25, 2006 6.096 6.108 6.047 6.088 5,150,927 +0.00(+0.02%)
Apr 24, 2006 6.066 6.086 6.047 6.086 870,337 +0.04(+0.66%)
Apr 21, 2006 6.071 6.061 6.020 6.047 1,221,909 +0.01(+0.11%)
Apr 20, 2006 5.998 6.050 6.011 6.040 1,344,569 -0.01(-0.11%)
Apr 19, 2006 6.000 6.047 5.944 6.047 1,432,071 +0.08(+1.42%)
Apr 18, 2006 5.922 5.962 5.889 5.962 1,110,187 +0.08(+1.44%)
Apr 17, 2006 5.849 5.917 5.849 5.878 941,432 +0.03(+0.48%)
Apr 13, 2006 5.842 5.849 5.811 5.849 864,868 +0.01(+0.13%)
Apr 12, 2006 5.855 5.869 5.829 5.842 1,200,034 -0.08(-1.43%)
Apr 11, 2006 5.943 5.944 5.908 5.926 1,989,900 -0.05(-0.88%)
Apr 10, 2006 5.994 6.000 5.968 5.979 678,144 +0.00(+0.02%)
Apr 07, 2006 6.038 6.038 5.971 5.977 1,282,848 -0.10(-1.73%)
Apr 06, 2006 6.057 6.086 6.047 6.082 1,037,529 -0.04(-0.61%)
Apr 05, 2006 6.089 6.122 6.072 6.120 723,458 +0.01(+0.23%)
Apr 04, 2006 6.098 6.122 6.076 6.105 1,589,107 +0.06(+0.91%)
Apr 03, 2006 6.021 6.068 6.009 6.050 2,464,132 +0.04(+0.64%)
Mar 31, 2006 6.018 6.040 5.998 6.012 1,646,921 -0.01(-0.21%)
Mar 30, 2006 6.061 6.066 6.012 6.025 3,242,279 +0.01(+0.11%)
Mar 29, 2006 5.983 6.041 5.972 6.018 1,121,906 +0.06(+1.01%)
Mar 28, 2006 6.032 6.044 5.951 5.958 3,286,030 -0.08(-1.34%)
Mar 27, 2006 6.075 6.085 6.038 6.039 2,970,396 -0.07(-1.07%)
Mar 24, 2006 6.094 6.135 6.072 6.104 1,418,790 +0.01(+0.21%)
Mar 23, 2006 6.148 6.149 6.077 6.091 2,043,808 -0.07(-1.12%)
Mar 22, 2006 6.145 6.175 6.140 6.160 867,993 +0.05(+0.84%)
Mar 21, 2006 6.144 6.157 6.108 6.109 810,960 -0.06(-0.89%)
Mar 20, 2006 6.164 6.171 6.144 6.164 1,161,751 +0.01(+0.21%)
Mar 17, 2006 6.139 6.167 6.122 6.152 1,053,154 -0.01(-0.10%)
Mar 16, 2006 6.109 6.180 6.089 6.158 1,350,819 -0.04(-0.70%)
Mar 15, 2006 6.169 6.201 6.131 6.201 1,381,289 +0.01(+0.14%)
Mar 14, 2006 6.131 6.195 6.127 6.192 745,333 +0.03(+0.48%)
Mar 13, 2006 6.126 6.164 6.126 6.163 1,415,665 +0.05(+0.77%)
Mar 10, 2006 6.041 6.118 6.027 6.116 880,493 +0.06(+1.06%)
Mar 09, 2006 6.081 6.094 6.052 6.052 3,298,531 -0.03(-0.51%)
Mar 08, 2006 6.040 6.088 6.027 6.082 940,651 +0.04(+0.64%)
Mar 07, 2006 6.036 6.054 6.016 6.044 1,194,565 -0.06(-0.99%)
Mar 06, 2006 6.157 6.160 6.084 6.104 4,735,290 +0.02(+0.40%)
Mar 03, 2006 6.024 6.105 6.008 6.080 1,541,450 +0.02(+0.30%)
Mar 02, 2006 6.034 6.068 6.025 6.062 2,561,791 +0.00(+0.00%)
Mar 01, 2006 6.003 6.066 5.997 6.062 1,453,947 +0.15(+2.47%)
Feb 28, 2006 5.885 5.943 5.890 5.916 1,148,470 +0.03(+0.52%)
Feb 27, 2006 5.865 5.899 5.862 5.885 1,290,661 +0.00(+0.07%)
Feb 24, 2006 5.872 5.894 5.853 5.881 939,870 +0.00(+0.00%)
Feb 23, 2006 5.884 5.902 5.856 5.881 1,482,854 -0.04(-0.67%)
Feb 22, 2006 5.883 5.926 5.862 5.921 925,026 +0.02(+0.37%)
Feb 21, 2006 5.919 5.924 5.880 5.899 1,221,128 -0.09(-1.54%)
Feb 17, 2006 5.960 6.000 5.940 5.992 1,153,939 +0.05(+0.80%)
Feb 16, 2006 5.906 5.958 5.893 5.944 1,071,905 +0.03(+0.54%)
Feb 15, 2006 5.939 5.980 5.899 5.912 1,526,605 -0.07(-1.18%)
Feb 14, 2006 5.908 5.984 5.885 5.983 1,710,986 +0.07(+1.19%)
Feb 13, 2006 5.889 5.929 5.889 5.912 1,288,317 -0.03(-0.50%)
Feb 10, 2006 5.968 5.990 5.898 5.942 1,870,365 +0.08(+1.38%)
Feb 09, 2006 5.840 5.884 5.828 5.861 2,479,757 +0.12(+2.07%)
Feb 08, 2006 5.724 5.750 5.709 5.742 2,288,346 +0.07(+1.17%)
Feb 07, 2006 5.695 5.706 5.663 5.675 2,127,404 -0.06(-1.12%)
Feb 06, 2006 5.733 5.760 5.715 5.739 1,469,572 -0.01(-0.09%)
Feb 03, 2006 5.728 5.770 5.718 5.744 1,843,802 -0.01(-0.24%)
Feb 02, 2006 5.789 5.797 5.741 5.759 953,933 -0.07(-1.21%)
Feb 01, 2006 5.798 5.839 5.792 5.829 1,281,286 -0.02(-0.42%)
Jan 31, 2006 5.801 5.874 5.787 5.853 1,422,696 +0.03(+0.44%)
Jan 30, 2006 5.829 5.843 5.806 5.828 9,276,826 -0.01(-0.18%)
Jan 27, 2006 5.866 5.870 5.817 5.838 1,618,014 -0.03(-0.52%)
Jan 26, 2006 5.879 5.898 5.849 5.869 1,522,699 +0.04(+0.77%)
Jan 25, 2006 5.806 5.838 5.776 5.824 1,481,292 +0.05(+0.89%)
Jan 24, 2006 5.770 5.796 5.734 5.773 2,446,163 -0.06(-0.94%)
Jan 23, 2006 5.852 5.865 5.808 5.828 8,312,735 +0.11(+1.90%)
Jan 20, 2006 5.811 5.811 5.719 5.719 4,982,954 -0.13(-2.23%)
Jan 19, 2006 5.867 5.871 5.824 5.849 9,122,915 -0.01(-0.17%)
Jan 18, 2006 5.881 5.884 5.826 5.860 10,004,971 -0.05(-0.87%)
Jan 17, 2006 5.893 5.924 5.893 5.911 7,686,936 -0.07(-1.11%)
Jan 13, 2006 5.944 5.990 5.920 5.977 3,329,000 -0.03(-0.55%)
Jan 12, 2006 6.018 6.044 5.993 6.011 2,140,685 -0.05(-0.87%)
Jan 11, 2006 6.125 6.171 6.057 6.063 3,240,717 -0.00(-0.06%)
Jan 10, 2006 6.076 6.091 6.048 6.067 4,157,149 -0.07(-1.13%)
Jan 09, 2006 6.122 6.137 6.105 6.136 1,195,346 -0.01(-0.23%)
Jan 06, 2006 6.094 6.158 6.093 6.150 1,080,499 +0.09(+1.44%)
Jan 05, 2006 6.056 6.080 6.050 6.063 1,321,131 +0.03(+0.47%)
Jan 04, 2006 6.006 6.044 5.990 6.035 1,803,176 +0.06(+0.99%)
Jan 03, 2006 5.852 5.983 5.852 5.976 2,760,234 +0.21(+3.71%)
Dec 30, 2005 5.728 5.773 5.721 5.762 856,274 -0.03(-0.44%)
Dec 29, 2005 5.805 5.819 5.787 5.788 846,117 +0.02(+0.27%)
Dec 28, 2005 5.821 5.834 5.760 5.773 985,965 +0.03(+0.47%)
Dec 27, 2005 5.776 5.797 5.746 5.746 996,122 -0.01(-0.09%)
Dec 23, 2005 5.741 5.760 5.734 5.751 735,958 +0.00(+0.02%)
Dec 22, 2005 5.736 5.755 5.725 5.750 737,520 +0.06(+0.97%)
Dec 21, 2005 5.692 5.704 5.675 5.695 1,482,073 +0.03(+0.50%)
Dec 20, 2005 5.705 5.706 5.655 5.666 9,127,603 -0.06(-1.01%)
Dec 19, 2005 5.743 5.755 5.720 5.724 2,076,621 -0.03(-0.45%)
Dec 16, 2005 5.756 5.771 5.734 5.750 1,847,708 +0.02(+0.29%)
Dec 15, 2005 5.757 5.768 5.721 5.733 1,545,356 -0.05(-0.82%)
Dec 14, 2005 5.829 5.802 5.770 5.780 1,015,653 -0.02(-0.29%)
Dec 13, 2005 5.762 5.829 5.759 5.797 5,946,262 +0.02(+0.27%)
Dec 12, 2005 5.778 5.805 5.773 5.782 1,123,469 +0.08(+1.35%)
Dec 09, 2005 5.650 5.715 5.650 5.705 1,116,437 +0.06(+1.00%)
Dec 08, 2005 5.656 5.691 5.611 5.648 2,428,193 -0.02(-0.34%)
Dec 07, 2005 5.673 5.680 5.652 5.668 1,570,357 -0.02(-0.43%)
Dec 06, 2005 5.700 5.715 5.678 5.692 643,768 +0.00(+0.00%)
Dec 05, 2005 5.670 5.705 5.643 5.692 930,495 -0.01(-0.13%)
Dec 02, 2005 5.689 5.702 5.664 5.700 743,771 -0.04(-0.67%)
Dec 01, 2005 5.680 5.743 5.680 5.738 1,981,306 +0.08(+1.38%)
Nov 30, 2005 5.689 5.704 5.657 5.660 1,092,218 -0.02(-0.41%)
Nov 29, 2005 5.710 5.711 5.665 5.683 975,027 +0.01(+0.18%)
Nov 28, 2005 5.705 5.709 5.648 5.673 1,298,474 -0.04(-0.63%)
Nov 25, 2005 5.725 5.734 5.684 5.709 840,648 +0.03(+0.45%)
Nov 23, 2005 5.654 5.689 5.651 5.683 1,628,171 +0.07(+1.21%)
Nov 22, 2005 5.570 5.627 5.536 5.615 1,645,359 +0.02(+0.27%)
Nov 21, 2005 5.620 5.620 5.568 5.600 934,401 -0.04(-0.68%)
Nov 18, 2005 5.624 5.638 5.581 5.638 2,721,952 +0.05(+0.82%)
Nov 17, 2005 5.556 5.601 5.540 5.592 1,188,315 +0.04(+0.65%)
Nov 16, 2005 5.542 5.567 5.523 5.556 2,031,307 -0.02(-0.44%)
Nov 15, 2005 5.697 5.628 5.546 5.581 2,156,311 -0.13(-2.31%)
Nov 14, 2005 5.729 5.744 5.684 5.712 951,589 +0.01(+0.22%)
Nov 11, 2005 5.670 5.720 5.660 5.700 1,590,670 -0.02(-0.36%)
Nov 10, 2005 5.673 5.761 5.633 5.720 8,304,923 +0.01(+0.13%)
Nov 09, 2005 5.657 5.730 5.634 5.712 1,544,575 +0.00(+0.07%)
Nov 08, 2005 5.684 5.721 5.661 5.709 1,262,535 -0.13(-2.26%)
Nov 07, 2005 5.814 5.848 5.796 5.840 1,542,231 +0.03(+0.60%)
Nov 04, 2005 5.858 5.869 5.770 5.806 3,057,118 -0.05(-0.90%)
Nov 03, 2005 5.934 5.936 5.848 5.858 3,284,468 -0.20(-3.38%)
Nov 02, 2005 6.002 6.070 6.002 6.063 3,546,194 +0.05(+0.77%)
Nov 01, 2005 6.029 6.034 5.994 6.017 7,975,226 -0.12(-1.96%)
Oct 31, 2005 6.159 6.167 6.061 6.137 3,329,000 -0.22(-3.52%)
Oct 28, 2005 6.305 6.368 6.283 6.361 769,553 +0.03(+0.49%)
Oct 27, 2005 6.404 6.411 6.327 6.331 1,278,161 -0.04(-0.64%)
Oct 26, 2005 6.388 6.434 6.364 6.372 1,943,805 -0.01(-0.16%)
Oct 25, 2005 6.422 6.451 6.358 6.382 1,618,795 -0.01(-0.10%)
Oct 24, 2005 6.314 6.400 6.314 6.388 1,090,655 +0.08(+1.32%)
Oct 21, 2005 6.333 6.347 6.278 6.305 1,617,233 +0.04(+0.57%)
Oct 20, 2005 6.349 6.365 6.247 6.269 1,793,019 -0.13(-2.00%)
Oct 19, 2005 6.259 6.399 6.256 6.397 2,324,284 +0.07(+1.13%)
Oct 18, 2005 6.345 6.356 6.314 6.326 944,558 -0.12(-1.79%)
Oct 17, 2005 6.441 6.473 6.422 6.441 1,635,202 -0.02(-0.34%)
Oct 14, 2005 6.431 6.479 6.405 6.463 1,178,939 +0.06(+0.88%)
Oct 13, 2005 6.356 6.414 6.336 6.406 1,196,127 +0.03(+0.46%)
Oct 12, 2005 6.431 6.438 6.358 6.377 1,714,892 -0.21(-3.17%)
Oct 11, 2005 6.509 6.585 6.464 6.585 1,568,794 +0.11(+1.70%)
Oct 10, 2005 6.512 6.512 6.475 6.475 733,614 -0.03(-0.47%)
Oct 07, 2005 6.519 6.534 6.484 6.506 1,284,411 -0.01(-0.12%)
Oct 06, 2005 6.505 6.552 6.487 6.514 7,135,358 +0.22(+3.56%)
Oct 05, 2005 6.296 6.358 6.290 6.290 2,253,970 +0.08(+1.28%)
Oct 04, 2005 6.223 6.277 6.210 6.210 1,001,590 -0.03(-0.41%)
Oct 03, 2005 6.217 6.245 6.207 6.236 928,932 -0.08(-1.22%)
Sep 30, 2005 6.303 6.340 6.296 6.313 1,210,971 -0.02(-0.30%)
Sep 29, 2005 6.294 6.338 6.256 6.332 2,494,602 +0.03(+0.53%)
Sep 28, 2005 6.283 6.313 6.273 6.299 969,558 +0.05(+0.74%)
Sep 27, 2005 6.265 6.267 6.218 6.253 2,132,873 -0.07(-1.11%)
Sep 26, 2005 6.264 6.361 6.264 6.323 1,778,956 +0.05(+0.75%)
Sep 23, 2005 6.276 6.286 6.232 6.276 1,631,296 -0.05(-0.85%)
Sep 22, 2005 6.331 6.333 6.274 6.329 1,292,224 -0.01(-0.18%)
Sep 21, 2005 6.372 6.392 6.333 6.341 1,153,939 -0.00(-0.04%)
Sep 20, 2005 6.393 6.413 6.329 6.343 732,833 -0.03(-0.52%)
Sep 19, 2005 6.390 6.391 6.361 6.377 497,670 -0.06(-0.99%)
Sep 16, 2005 6.429 6.448 6.404 6.441 1,039,091 +0.04(+0.68%)
Sep 15, 2005 6.400 6.416 6.383 6.397 849,242 -0.04(-0.66%)
Sep 14, 2005 6.471 6.482 6.427 6.439 606,267 +0.01(+0.22%)
Sep 13, 2005 6.438 6.457 6.413 6.425 5,044,674 -0.04(-0.67%)
Sep 12, 2005 6.466 6.487 6.456 6.469 6,270,490 -0.12(-1.77%)
Sep 09, 2005 6.553 6.596 6.548 6.585 903,150 +0.04(+0.65%)
Sep 08, 2005 6.515 6.552 6.511 6.543 604,704 -0.02(-0.27%)
Sep 07, 2005 6.547 6.582 6.535 6.561 714,864 -0.04(-0.56%)
Sep 06, 2005 6.565 6.598 6.559 6.598 1,199,252 +0.16(+2.51%)
Sep 02, 2005 6.456 6.474 6.429 6.437 1,175,814 -0.02(-0.34%)
Sep 01, 2005 6.432 6.488 6.432 6.459 1,188,315 +0.09(+1.37%)
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%)
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.